AirJoule Technologies Corporation - Class A Common Stock (AIRJ)
4.8000
+0.0300 (0.63%)
NASDAQ · Last Trade: Nov 8th, 1:33 AM EST
Historical Prices For AirJoule Technologies Corporation - Class A Common Stock (AIRJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/07/2025 | 4.75 | 4.95 | 4.53 | 4.80 | 173,527 | 4.80 |
| 11/06/2025 | 4.96 | 4.96 | 4.75 | 4.77 | 103,089 | 4.77 |
| 11/05/2025 | 5.00 | 5.08 | 4.75 | 4.97 | 144,026 | 4.97 |
| 11/04/2025 | 5.14 | 5.18 | 4.95 | 4.96 | 110,958 | 4.96 |
| 11/03/2025 | 5.21 | 5.27 | 4.95 | 5.21 | 155,964 | 5.21 |
| 10/31/2025 | 5.10 | 5.27 | 5.01 | 5.16 | 84,845 | 5.16 |
| 10/30/2025 | 5.03 | 5.19 | 5.01 | 5.05 | 83,782 | 5.05 |
| 10/29/2025 | 5.32 | 5.44 | 5.12 | 5.16 | 133,609 | 5.16 |
| 10/28/2025 | 5.25 | 5.35 | 5.18 | 5.32 | 91,213 | 5.32 |
| 10/27/2025 | 5.37 | 5.42 | 5.16 | 5.25 | 90,452 | 5.25 |
| 10/24/2025 | 5.32 | 5.41 | 5.25 | 5.35 | 132,045 | 5.35 |
| 10/23/2025 | 5.19 | 5.44 | 5.19 | 5.28 | 91,020 | 5.28 |
| 10/22/2025 | 5.07 | 5.19 | 4.88 | 5.19 | 231,662 | 5.19 |
| 10/21/2025 | 5.48 | 5.50 | 5.03 | 5.09 | 301,386 | 5.09 |
| 10/20/2025 | 5.49 | 5.69 | 5.27 | 5.55 | 261,343 | 5.55 |
| 10/17/2025 | 5.40 | 5.53 | 5.17 | 5.29 | 203,582 | 5.29 |
| 10/16/2025 | 6.74 | 6.75 | 5.47 | 5.50 | 581,124 | 5.50 |
| 10/15/2025 | 5.52 | 6.65 | 5.50 | 6.59 | 1,043,650 | 6.59 |
| 10/14/2025 | 5.25 | 5.59 | 5.19 | 5.48 | 188,959 | 5.48 |
| 10/13/2025 | 4.95 | 5.48 | 4.92 | 5.36 | 272,715 | 5.36 |
| 10/10/2025 | 5.27 | 5.42 | 4.87 | 4.87 | 183,383 | 4.87 |
| 10/09/2025 | 5.55 | 5.55 | 5.14 | 5.25 | 136,418 | 5.25 |
| 10/08/2025 | 5.39 | 5.51 | 5.15 | 5.41 | 216,835 | 5.41 |
| 10/07/2025 | 5.70 | 5.78 | 5.26 | 5.38 | 502,714 | 5.38 |
| 10/06/2025 | 4.98 | 5.60 | 4.94 | 5.42 | 381,672 | 5.42 |
| 10/03/2025 | 4.84 | 5.15 | 4.83 | 4.91 | 231,309 | 4.91 |
| 10/02/2025 | 4.91 | 5.16 | 4.78 | 4.92 | 95,546 | 4.92 |
| 10/01/2025 | 4.68 | 4.95 | 4.68 | 4.94 | 137,335 | 4.94 |
| 9/30/2025 | 4.87 | 4.95 | 4.65 | 4.69 | 175,634 | 4.69 |
| 9/29/2025 | 5.22 | 5.34 | 4.81 | 4.82 | 228,216 | 4.82 |
| 9/26/2025 | 5.38 | 5.43 | 5.13 | 5.19 | 327,056 | 5.19 |
| 9/25/2025 | 5.10 | 5.58 | 4.94 | 5.26 | 1,095,143 | 5.26 |
| 9/24/2025 | 5.02 | 5.10 | 4.92 | 5.08 | 61,846 | 5.08 |
| 9/23/2025 | 4.89 | 5.10 | 4.89 | 5.00 | 104,958 | 5.00 |
| 9/22/2025 | 4.72 | 4.93 | 4.67 | 4.85 | 126,789 | 4.85 |
| 9/19/2025 | 4.83 | 4.90 | 4.67 | 4.74 | 519,243 | 4.74 |
| 9/18/2025 | 4.95 | 5.17 | 4.76 | 4.84 | 184,216 | 4.84 |
| 9/17/2025 | 4.84 | 5.06 | 4.82 | 4.93 | 151,026 | 4.93 |
| 9/16/2025 | 5.18 | 5.18 | 4.82 | 4.85 | 132,304 | 4.85 |
| 9/15/2025 | 4.66 | 5.10 | 4.65 | 5.08 | 136,851 | 5.08 |
| 9/12/2025 | 4.80 | 4.80 | 4.60 | 4.65 | 139,222 | 4.65 |
| 9/11/2025 | 4.66 | 4.99 | 4.64 | 4.81 | 194,567 | 4.81 |
| 9/10/2025 | 4.65 | 4.81 | 4.63 | 4.67 | 96,367 | 4.67 |
| 9/09/2025 | 4.75 | 4.81 | 4.57 | 4.68 | 74,491 | 4.68 |
| 9/08/2025 | 4.60 | 4.86 | 4.54 | 4.74 | 136,143 | 4.74 |
| 9/05/2025 | 4.64 | 4.74 | 4.45 | 4.52 | 56,152 | 4.52 |
| 9/04/2025 | 4.60 | 4.76 | 4.52 | 4.60 | 42,616 | 4.60 |
| 9/03/2025 | 4.58 | 4.85 | 4.58 | 4.59 | 72,787 | 4.59 |
| 9/02/2025 | 4.61 | 4.92 | 4.50 | 4.55 | 55,387 | 4.55 |
| 8/29/2025 | 4.75 | 4.83 | 4.54 | 4.60 | 59,392 | 4.60 |
| 8/28/2025 | 4.92 | 4.94 | 4.73 | 4.76 | 46,015 | 4.76 |
| 8/27/2025 | 4.75 | 5.00 | 4.72 | 4.87 | 102,259 | 4.87 |
| 8/26/2025 | 4.86 | 5.06 | 4.75 | 4.76 | 161,315 | 4.76 |
| 8/25/2025 | 4.79 | 4.89 | 4.77 | 4.78 | 65,827 | 4.78 |
| 8/22/2025 | 4.73 | 4.91 | 4.66 | 4.77 | 147,912 | 4.77 |
| 8/21/2025 | 4.70 | 4.81 | 4.49 | 4.72 | 59,090 | 4.72 |
| 8/20/2025 | 4.68 | 4.80 | 4.52 | 4.72 | 49,300 | 4.72 |
| 8/19/2025 | 4.74 | 4.74 | 4.45 | 4.70 | 58,667 | 4.70 |
| 8/18/2025 | 4.99 | 5.00 | 4.68 | 4.76 | 75,193 | 4.76 |
| 8/15/2025 | 5.07 | 5.25 | 4.90 | 4.96 | 108,954 | 4.96 |
| 8/14/2025 | 4.78 | 5.39 | 4.77 | 5.02 | 316,451 | 5.02 |
| 8/13/2025 | 4.68 | 4.82 | 4.61 | 4.76 | 80,158 | 4.76 |
| 8/12/2025 | 4.78 | 4.95 | 4.50 | 4.66 | 87,772 | 4.66 |
| 8/11/2025 | 4.55 | 4.77 | 4.41 | 4.72 | 98,875 | 4.72 |
| 8/08/2025 | 4.56 | 4.75 | 4.38 | 4.48 | 38,397 | 4.48 |