Get the Stockscreener App
4.87
7.24%
-0.38
Airjoule Technologies Corp Stock (AIRJ) Price History
The historical daily chart and data for Airjoule Technologies Corp stock (AIRJ), show that the latest closing stock price as of October 10, 2025, is $4.87.
- Airjoule Technologies Corp all-time high stock price is $21.78, occurred on May 28, 2024.
- The lowest Airjoule Technologies Corp stock price recorded was $3.74 on May 30, 2025. Since then, Airjoule Technologies Corp's stock price has risen over 30.21% to $4.87 now.
- The 52-week high stock price for AIRJ is $11.60, representing a 138.19% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for AIRJ is $3.74, indicating a -23.20% decrease from the current share price, occurred on May 30, 2025.
The table below shows more information about AIRJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 10, 2025 | $5.42 | $4.86 | $0.56 | 181,972.0 | -7.24% |
| Oct 09, 2025 | $5.55 | $5.14 | $0.413 | 135,952.0 | -2.96% |
| Oct 08, 2025 | $5.51 | $5.15 | $0.36 | 216,835.0 | +0.56% |
| Oct 07, 2025 | $5.78 | $5.26 | $0.52 | 502,714.0 | -0.74% |
| Oct 06, 2025 | $5.60 | $4.94 | $0.6588 | 381,522.0 | +10.39% |
| Oct 03, 2025 | $5.15 | $4.83 | $0.32 | 231,194.0 | -0.20% |
| Oct 02, 2025 | $5.16 | $4.78 | $0.3741 | 95,546.0 | -0.40% |
| Oct 01, 2025 | $4.95 | $4.68 | $0.27 | 137,327.0 | +5.33% |
| Sep 30, 2025 | $4.95 | $4.65 | $0.30 | 175,334.0 | -2.70% |
| Sep 29, 2025 | $5.34 | $4.81 | $0.53 | 225,409.0 | -7.13% |
| Sep 26, 2025 | $5.43 | $5.13 | $0.30 | 325,806.0 | -1.33% |
| Sep 25, 2025 | $5.58 | $4.94 | $0.6442 | 1,093,444.0 | +3.54% |
| Sep 24, 2025 | $5.10 | $4.92 | $0.18 | 61,823.0 | +1.60% |
| Sep 23, 2025 | $5.10 | $4.89 | $0.21 | 104,908.0 | +3.09% |
| Sep 22, 2025 | $4.93 | $4.67 | $0.265 | 126,788.0 | +2.32% |
| Sep 19, 2025 | $4.90 | $4.67 | $0.23 | 519,243.0 | -2.07% |
| Sep 18, 2025 | $5.17 | $4.76 | $0.415 | 184,216.0 | -1.83% |
| Sep 17, 2025 | $5.06 | $4.82 | $0.2408 | 151,006.0 | +1.65% |
| Sep 16, 2025 | $5.18 | $4.82 | $0.365 | 131,094.0 | -4.53% |
| Sep 15, 2025 | $5.10 | $4.65 | $0.4504 | 136,363.0 | +9.25% |
| Sep 12, 2025 | $4.80 | $4.60 | $0.20 | 139,220.0 | -3.33% |
| Sep 11, 2025 | $4.99 | $4.64 | $0.3463 | 194,162.0 | +3.00% |
Airjoule Technologies Corp Stock (AIRJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Airjoule Technologies Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AIRJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Airjoule Technologies Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Airjoule Technologies Corp Stock (AIRJ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $5.78 | $4.68 | $1.10 | 2,065,034.0 | +3.84% |
| Sep, 2025 | $5.58 | $4.45 | $1.13 | 4,102,564.0 | +1.96% |
| Aug, 2025 | $5.39 | $3.93 | $1.46 | 1,946,551.0 | +11.65% |
| Jul, 2025 | $5.63 | $3.98 | $1.65 | 2,847,321.0 | -11.02% |
| Jun, 2025 | $5.00 | $3.81 | $1.19 | 5,380,086.0 | +20.57% |
| May, 2025 | $5.30 | $3.74 | $1.56 | 2,398,895.0 | -23.20% |
| Apr, 2025 | $5.49 | $4.25 | $1.24 | 1,527,651.0 | +8.46% |
| Mar, 2025 | $8.30 | $4.39 | $3.91 | 1,588,782.0 | -42.45% |
| Feb, 2025 | $9.15 | $7.26 | $1.89 | 672,807.0 | -2.08% |
| Jan, 2025 | $9.43 | $7.22 | $2.21 | 1,428,162.0 | +2.70% |
Airjoule Technologies Corp Stock (AIRJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.60 | $6.83 | $4.77 | 3,458,073.0 | +10.62% |
| Nov, 2024 | $8.75 | $5.49 | $3.26 | 662,609.0 | +39.23% |
| Oct, 2024 | $6.97 | $5.02 | $1.95 | 704,441.0 | -5.52% |
| Sep, 2024 | $9.40 | $4.94 | $4.46 | 1,306,744.0 | +3.94% |
| Aug, 2024 | $10.12 | $5.01 | $5.11 | 788,023.0 | -42.47% |
| Jul, 2024 | $11.75 | $9.35 | $2.40 | 938,958.0 | -5.92% |
| Jun, 2024 | $14.86 | $8.54 | $6.32 | 2,869,124.0 | -23.00% |
| May, 2024 | $21.78 | $10.40 | $11.38 | 1,531,826.0 | +21.40% |
| Apr, 2024 | $12.53 | $9.90 | $2.63 | 527,450.0 | +0.00% |
0.65%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):