Get the Stockscreener App
4.74
1.94%
0.09
After Hours:
4.69
-0.05
-1.05%
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 May 09, 2025, is $4.74.
- 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 $4.24 on May 06, 2025. Since then, Airjoule Technologies Corp's stock price has risen over 11.79% to $4.74 now.
- The 52-week high stock price for AIRJ is $21.78, representing a 359.49% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for AIRJ is $4.24, indicating a -10.55% decrease from the current share price, occurred on May 06, 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $4.84 | $4.40 | $0.44 | 37,477.0 | +1.94% |
| May 08, 2025 | $4.89 | $4.57 | $0.3173 | 79,921.0 | -0.85% |
| May 07, 2025 | $4.70 | $4.26 | $0.4355 | 46,691.0 | +4.22% |
| May 06, 2025 | $4.60 | $4.24 | $0.36 | 114,867.0 | -2.17% |
| May 05, 2025 | $5.30 | $4.60 | $0.6999 | 125,627.0 | -11.54% |
| May 02, 2025 | $5.28 | $5.07 | $0.21 | 73,023.0 | -0.57% |
| May 01, 2025 | $5.23 | $4.89 | $0.34 | 71,753.0 | +4.60% |
| Apr 30, 2025 | $5.04 | $4.68 | $0.365 | 51,658.0 | -1.38% |
| Apr 29, 2025 | $5.08 | $4.81 | $0.2681 | 67,414.0 | +1.60% |
| Apr 28, 2025 | $5.03 | $4.55 | $0.48 | 91,197.0 | +7.78% |
| Apr 25, 2025 | $5.01 | $4.46 | $0.55 | 142,080.0 | -7.40% |
| Apr 24, 2025 | $5.22 | $4.64 | $0.5783 | 123,777.0 | +0.40% |
| Apr 23, 2025 | $5.35 | $4.89 | $0.46 | 84,024.0 | -2.54% |
| Apr 22, 2025 | $5.26 | $4.88 | $0.38 | 37,851.0 | +3.86% |
| Apr 21, 2025 | $5.05 | $4.82 | $0.23 | 27,030.0 | -1.40% |
| Apr 17, 2025 | $5.18 | $4.77 | $0.41 | 34,538.0 | +1.22% |
| Apr 16, 2025 | $5.07 | $4.79 | $0.28 | 46,536.0 | -0.80% |
| Apr 15, 2025 | $5.27 | $4.83 | $0.435 | 66,644.0 | -3.31% |
| Apr 14, 2025 | $5.23 | $4.75 | $0.4836 | 43,233.0 | +3.84% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $5.30 | $4.24 | $1.06 | 586,836.0 | -5.20% |
| 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% |
0.80%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):