Stockscreener 앱 받기
5.03
0.30%
-0.010
Airjoule Technologies Corp 주식 (AIRJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $5.15 | $4.94 | $0.21 | 897,660.0 | -0.40% |
| 2026-08-20 | $5.24 | $4.98 | $0.26 | 1,629,879.0 | -4.18% |
| 2026-08-19 | $5.38 | $4.98 | $0.40 | 1,684,869.0 | -1.13% |
| 2026-08-18 | $5.77 | $5.26 | $0.5083 | 1,664,506.0 | -8.43% |
| 2026-08-17 | $6.45 | $5.77 | $0.6799 | 1,766,232.0 | -3.81% |
| 2026-08-14 | $6.24 | $5.49 | $0.75 | 2,791,325.0 | -4.43% |
| 2026-08-13 | $6.50 | $6.22 | $0.2798 | 1,614,180.0 | +0.00% |
| 2026-08-12 | $6.65 | $6.22 | $0.43 | 1,391,332.0 | -1.25% |
| 2026-08-11 | $6.42 | $5.93 | $0.4873 | 1,753,380.0 | +7.93% |
| 2026-08-10 | $6.45 | $5.75 | $0.7033 | 2,172,497.0 | +0.17% |
| 2026-08-07 | $6.30 | $5.68 | $0.62 | 2,541,464.0 | +5.90% |
| 2026-08-06 | $6.18 | $5.51 | $0.6696 | 2,136,947.0 | -6.05% |
| 2026-08-05 | $6.25 | $5.72 | $0.525 | 2,830,914.0 | +1.88% |
| 2026-08-04 | $5.94 | $5.02 | $0.92 | 3,903,137.0 | +14.96% |
| 2026-08-03 | $5.16 | $4.26 | $0.90 | 2,350,475.0 | +20.24% |
| 2026-07-31 | $4.49 | $4.11 | $0.38 | 707,897.0 | -3.76% |
| 2026-07-30 | $4.42 | $4.10 | $0.32 | 1,026,222.0 | +9.20% |
| 2026-07-29 | $4.32 | $3.89 | $0.43 | 1,489,239.0 | -7.16% |
| 2026-07-28 | $4.44 | $4.07 | $0.37 | 1,688,521.0 | +0.00% |
| 2026-07-27 | $4.48 | $4.15 | $0.3299 | 1,209,729.0 | +3.84% |
| 2026-07-24 | $4.64 | $4.15 | $0.4909 | 1,838,217.0 | -6.92% |
| 2026-07-23 | $4.72 | $4.21 | $0.51 | 2,486,992.0 | -2.61% |
| 2026-07-22 | $4.77 | $4.31 | $0.4599 | 6,118,898.0 | +22.02% |
Airjoule Technologies Corp 주식 (AIRJ) 연도별 가격 이력
이 심층 분석에서는 Airjoule Technologies Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AIRJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Airjoule Technologies Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Airjoule Technologies Corp 주식 (AIRJ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $6.65 | $4.26 | $2.39 | 31,128,797.0 | +18.82% |
| 2026-07 | $5.52 | $3.51 | $2.01 | 30,340,381.0 | -23.74% |
| 2026-06 | $6.00 | $4.05 | $1.95 | 43,601,902.0 | +23.39% |
| 2026-05 | $4.99 | $3.02 | $1.97 | 21,389,198.0 | +45.78% |
| 2026-04 | $3.38 | $2.46 | $0.9199 | 6,244,136.0 | +22.71% |
| 2026-03 | $3.65 | $2.22 | $1.43 | 8,987,608.0 | -22.29% |
| 2026-02 | $3.35 | $2.87 | $0.485 | 7,647,904.0 | +0.31% |
| 2026-01 | $4.42 | $3.13 | $1.29 | 13,953,067.0 | -18.27% |
Airjoule Technologies Corp 주식 (AIRJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.84 | $2.61 | $2.23 | 10,941,047.0 | +28.22% |
| 2025-11 | $5.27 | $2.96 | $2.31 | 5,316,797.0 | -36.82% |
| 2025-10 | $6.75 | $4.68 | $2.07 | 5,664,150.0 | +10.02% |
| 2025-09 | $5.58 | $4.45 | $1.13 | 4,102,564.0 | +1.96% |
| 2025-08 | $5.39 | $3.93 | $1.46 | 1,946,551.0 | +11.65% |
| 2025-07 | $5.63 | $3.98 | $1.65 | 2,847,321.0 | -11.02% |
| 2025-06 | $5.00 | $3.81 | $1.19 | 5,380,086.0 | +20.57% |
| 2025-05 | $5.30 | $3.74 | $1.56 | 2,398,895.0 | -23.20% |
| 2025-04 | $5.49 | $4.25 | $1.24 | 1,527,651.0 | +8.46% |
| 2025-03 | $8.30 | $4.39 | $3.91 | 1,588,782.0 | -42.45% |
| 2025-02 | $9.15 | $7.26 | $1.89 | 672,807.0 | -2.08% |
| 2025-01 | $9.43 | $7.22 | $2.21 | 1,428,162.0 | +2.70% |
Airjoule Technologies Corp 주식 (AIRJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.60 | $6.83 | $4.77 | 3,458,073.0 | +10.62% |
| 2024-11 | $8.75 | $5.49 | $3.26 | 662,609.0 | +39.23% |
| 2024-10 | $6.97 | $5.02 | $1.95 | 704,441.0 | -5.52% |
| 2024-09 | $9.40 | $4.94 | $4.46 | 1,306,744.0 | +3.94% |
| 2024-08 | $10.12 | $5.01 | $5.11 | 788,023.0 | -42.47% |
| 2024-07 | $11.75 | $9.35 | $2.40 | 938,958.0 | -5.92% |
| 2024-06 | $14.86 | $8.54 | $6.32 | 2,869,124.0 | -23.00% |
| 2024-05 | $21.78 | $10.40 | $11.38 | 1,531,826.0 | +21.40% |
| 2024-04 | $12.53 | $9.90 | $2.63 | 527,450.0 | +0.00% |
0.51%
0.27%
자본화:
|
볼륨(24시간):