5 DAY PERFORMANCE
+48.39%
1 MONTH PERFORMANCE
-15.60%
3 MONTH PERFORMANCE
+15.14%
6 MONTH PERFORMANCE
+64.67%
YEAR-TO-DATE PERFORMANCE
-16.36%
1 YEAR PERFORMANCE
+8.72%
AirJoule Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.28 | $0.55 (-57.02%) | $0.61 | $0.49 | 7.06 K | $167.76 M |
| 12/05/2025 | $1.28 | $0.58 (-54.69%) | $0.67 | $0.58 | 27.37 K | $169.27 M |
| 12/04/2025 | $1.28 | $0.58 (-54.81%) | $0.60 | $0.58 | 19.62 K | $178.34 M |
| 12/03/2025 | $1.28 | $0.62 (-51.56%) | $0.71 | $0.61 | 50.44 K | $191.03 M |
| 12/02/2025 | $1.28 | $0.59 (-53.91%) | $0.61 | $0.47 | 57.48 K | $168.06 M |
| 12/01/2025 | $1.28 | $0.60 (-53.48%) | $0.63 | $0.55 | 6.20 K | $174.71 M |
| 11/28/2025 | $1.28 | $0.64 (-50%) | $0.64 | $0.64 | 200 | $197.08 M |
| 11/26/2025 | $1.28 | $0.68 (-46.87%) | $0.72 | $0.50 | 50.66 K | $194.66 M |
| 11/25/2025 | $0.75 | $0.68 (-9.33%) | $0.76 | $0.64 | 26.31 K | $188.61 M |
| 11/24/2025 | $0.74 | $0.74 (0%) | $0.74 | $0.74 | 3 | $200.10 M |
| 11/21/2025 | $1.28 | $0.77 (-40.07%) | $0.82 | $0.77 | 5.81 K | $214.61 M |
| 11/20/2025 | $1.28 | $0.81 (-36.39%) | $0.94 | $0.81 | 4.93 K | $223.07 M |
| 11/19/2025 | $0.86 | $0.80 (-6.48%) | $0.86 | $0.80 | 2.41 K | $241.21 M |
| 11/18/2025 | $0.80 | $0.87 (8.24%) | $0.93 | $0.80 | 75 | $244.83 M |
| 11/17/2025 | $0.92 | $0.85 (-7.26%) | $0.94 | $0.85 | 19.43 K | $246.65 M |
| 11/14/2025 | $0.86 | $0.92 (6.98%) | $0.92 | $0.85 | 5.98 K | $263.57 M |
| 11/13/2025 | $1.00 | $0.85 (-15%) | $1.00 | $0.85 | 13.67 K | $256.93 M |
| 11/12/2025 | $1.28 | $1.03 (-19.53%) | $1.03 | $1.02 | 6.35 K | $279.29 M |
| 11/11/2025 | $1.28 | $1.01 (-21.09%) | $1.04 | $1.01 | 2.12 K | $285.34 M |
| 11/10/2025 | $1.28 | $1.04 (-18.75%) | $1.10 | $1.04 | 2.65 K | $289.57 M |
| 11/07/2025 | $1.28 | $1.09 (-14.84%) | $1.09 | $1.01 | 18.30 K | $284.39 M |
| 11/06/2025 | $1.28 | $1.06 (-17.19%) | $1.12 | $1.04 | 21.66 K | $282.61 M |
| 11/05/2025 | $1.28 | $1.16 (-9.38%) | $1.16 | $1.16 | 255 | $294.46 M |
| 11/04/2025 | $1.14 | $1.14 (0%) | $1.14 | $1.14 | 903 | $293.87 M |
| 11/03/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.11 | 119.51 K | $308.68 M |
| 10/31/2025 | $1.28 | $1.21 (-5.47%) | $1.28 | $1.20 | 1.71 K | $305.72 M |
| 10/30/2025 | $1.28 | $1.28 (0%) | $1.29 | $1.28 | 1.73 K | $299.20 M |
| 10/29/2025 | $1.28 | $1.29 (0.78%) | $1.29 | $1.23 | 16.72 K | $305.72 M |
| 10/28/2025 | $1.26 | $1.26 (0%) | $1.33 | $1.20 | 16.90 K | $315.20 M |
| 10/27/2025 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.25 | 2.37 K | $311.05 M |
| 10/24/2025 | $1.20 | $1.24 (3.33%) | $1.24 | $1.20 | 2.76 K | $316.98 M |
| 10/23/2025 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.26 | 2.23 K | $312.83 M |
| 10/22/2025 | $1.22 | $1.26 (3.28%) | $1.29 | $1.22 | 6.43 K | $307.50 M |
| 10/21/2025 | $1.44 | $1.27 (-11.81%) | $1.50 | $1.17 | 7.70 K | $301.57 M |
| 10/20/2025 | $1.34 | $1.36 (1.49%) | $1.42 | $1.27 | 11.76 K | $328.82 M |
| 10/17/2025 | $1.50 | $1.32 (-12%) | $1.50 | $1.15 | 20.90 K | $313.42 M |
| 10/16/2025 | $1.44 | $1.45 (0.69%) | $1.52 | $1.42 | 22.87 K | $325.86 M |
| 10/15/2025 | $1.40 | $1.72 (22.86%) | $1.87 | $1.37 | 222.83 K | $390.44 M |
| 10/14/2025 | $1.22 | $1.30 (6.56%) | $1.45 | $1.22 | 24.23 K | $324.68 M |
| 10/13/2025 | $1.19 | $1.22 (2.52%) | $1.30 | $1.11 | 23.61 K | $317.57 M |
| 10/10/2025 | $1.11 | $1.20 (8.11%) | $1.40 | $0.98 | 32.52 K | $288.54 M |
| 10/09/2025 | $1.22 | $1.40 (14.75%) | $1.50 | $1.16 | 23.16 K | $311.05 M |
| 10/08/2025 | $1.08 | $1.25 (15.74%) | $1.25 | $1.08 | 7.93 K | $320.53 M |
| 10/07/2025 | $1.11 | $1.14 (2.7%) | $1.23 | $0.99 | 17.34 K | $318.75 M |
| 10/06/2025 | $0.98 | $1.05 (7.14%) | $1.10 | $0.98 | 70.04 K | $321.12 M |
| 10/03/2025 | $0.95 | $0.92 (-2.97%) | $0.95 | $0.92 | 8.10 K | $290.91 M |
| 10/02/2025 | $0.90 | $0.91 (1.11%) | $0.93 | $0.85 | 12.46 K | $291.50 M |
| 10/01/2025 | $0.75 | $0.94 (25.17%) | $0.88 | $0.77 | 28.74 K | $292.68 M |
| 09/30/2025 | $0.75 | $0.75 (0.36%) | $0.92 | $0.75 | 9.51 K | $277.87 M |
| 09/29/2025 | $0.75 | $0.94 (25.33%) | $0.98 | $0.83 | 13.01 K | $285.57 M |
| 09/26/2025 | $0.75 | $0.92 (22.67%) | $0.99 | $0.86 | 95.51 K | $307.50 M |
| 09/25/2025 | $0.75 | $0.86 (14.43%) | $0.95 | $0.81 | 1.90 K | $311.64 M |
| 09/24/2025 | $0.75 | $0.80 (6.67%) | $0.85 | $0.80 | 2.55 K | $300.98 M |
| 09/23/2025 | $0.75 | $0.77 (2.79%) | $0.88 | $0.77 | 432 | $296.24 M |
| 09/22/2025 | $0.75 | $0.80 (6.67%) | $0.88 | $0.75 | 223.40 K | $287.35 M |
| 09/19/2025 | $0.74 | $0.74 (0%) | $0.74 | $0.74 | 567 | $280.83 M |
| 09/18/2025 | $0.84 | $0.93 (10.5%) | $0.97 | $0.84 | 1.52 K | $286.76 M |
| 09/17/2025 | $0.87 | $0.89 (1.9%) | $0.96 | $0.74 | 58.30 K | $292.09 M |
| 09/16/2025 | $0.98 | $0.92 (-6.11%) | $0.98 | $0.92 | 5.39 K | $287.35 M |
| 09/15/2025 | $0.86 | $0.86 (0%) | $0.86 | $0.85 | 1.32 K | $300.98 M |
| 09/12/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 25 | $275.50 M |
| 09/11/2025 | $0.84 | $0.77 (-9.22%) | $0.77 | $0.77 | 1.03 K | $284.98 M |
| 09/10/2025 | $0.88 | $0.88 (0%) | $0.88 | $0.88 | 1.04 K | $276.69 M |
| 09/09/2025 | $0.78 | $0.79 (0.95%) | $0.79 | $0.78 | 1.29 K | $277.28 M |
| 09/08/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 10 | $280.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
