Get the Stockscreener App
3.55
3.79%
-0.14
After Hours:
3.62
0.07
+1.97%
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 November 21, 2025, is $3.55.
- 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 $3.62 on November 20, 2025. Since then, Airjoule Technologies Corp's stock price has risen over -1.93% to $3.55 now.
- The 52-week high stock price for AIRJ is $11.60, representing a 226.76% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for AIRJ is $3.62, indicating a 1.97% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $3.75 | $3.50 | $0.2459 | 359,575.0 | -3.79% |
| Nov 20, 2025 | $4.08 | $3.62 | $0.46 | 507,814.0 | -7.52% |
| Nov 19, 2025 | $4.10 | $3.92 | $0.175 | 105,102.0 | -1.48% |
| Nov 18, 2025 | $4.20 | $4.00 | $0.20 | 127,248.0 | -0.74% |
| Nov 17, 2025 | $4.47 | $4.05 | $0.4182 | 198,834.0 | -6.42% |
| Nov 14, 2025 | $4.48 | $4.15 | $0.33 | 234,765.0 | +2.59% |
| Nov 13, 2025 | $4.60 | $4.22 | $0.38 | 188,381.0 | -8.01% |
| Nov 12, 2025 | $4.88 | $4.62 | $0.2627 | 78,815.0 | -2.12% |
| Nov 11, 2025 | $4.83 | $4.61 | $0.22 | 81,143.0 | -1.46% |
| Nov 10, 2025 | $4.90 | $4.71 | $0.19 | 69,091.0 | -0.21% |
| Nov 07, 2025 | $4.95 | $4.53 | $0.42 | 173,527.0 | +0.63% |
| Nov 06, 2025 | $4.96 | $4.75 | $0.21 | 102,889.0 | -4.02% |
| Nov 05, 2025 | $5.08 | $4.75 | $0.335 | 144,026.0 | +0.20% |
| Nov 04, 2025 | $5.18 | $4.95 | $0.235 | 110,958.0 | -4.80% |
| Nov 03, 2025 | $5.27 | $4.95 | $0.32 | 155,964.0 | +0.97% |
| Oct 31, 2025 | $5.27 | $5.01 | $0.2593 | 84,840.0 | +2.18% |
| Oct 30, 2025 | $5.19 | $5.01 | $0.1782 | 83,782.0 | -2.13% |
| Oct 29, 2025 | $5.44 | $5.12 | $0.3237 | 130,777.0 | -3.01% |
| Oct 28, 2025 | $5.35 | $5.18 | $0.17 | 91,113.0 | +1.33% |
| Oct 27, 2025 | $5.42 | $5.16 | $0.255 | 90,402.0 | -1.87% |
| Oct 24, 2025 | $5.41 | $5.25 | $0.1609 | 132,045.0 | +1.33% |
| Oct 23, 2025 | $5.44 | $5.19 | $0.25 | 91,020.0 | +1.73% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $5.27 | $3.50 | $1.77 | 2,997,707.0 | -31.20% |
| Oct, 2025 | $6.75 | $4.68 | $2.07 | 5,664,150.0 | +10.02% |
| 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% |
6.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):