Get the Stockscreener App
3.22
0.92%
-0.03
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 January 30, 2026, is $3.22.
- 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 $2.61 on December 02, 2025. Since then, Airjoule Technologies Corp's stock price has risen over 23.37% to $3.22 now.
- The 52-week high stock price for AIRJ is $9.15, representing a 184.16% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for AIRJ is $2.61, indicating a -18.94% decrease from the current share price, occurred on December 02, 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $3.29 | $3.13 | $0.1599 | 594,380.0 | -0.92% |
| Jan 29, 2026 | $3.41 | $3.16 | $0.25 | 434,277.0 | -1.52% |
| Jan 28, 2026 | $3.48 | $3.23 | $0.255 | 593,543.0 | -2.94% |
| Jan 27, 2026 | $3.45 | $3.23 | $0.225 | 1,243,416.0 | -1.45% |
| Jan 26, 2026 | $3.84 | $3.41 | $0.43 | 562,057.0 | -7.01% |
| Jan 23, 2026 | $3.79 | $3.60 | $0.19 | 800,312.0 | +1.09% |
| Jan 22, 2026 | $3.88 | $3.65 | $0.2336 | 676,176.0 | +1.94% |
| Jan 21, 2026 | $3.63 | $3.33 | $0.305 | 988,502.0 | +8.76% |
| Jan 20, 2026 | $3.67 | $3.31 | $0.3599 | 1,042,863.0 | -1.78% |
| Jan 16, 2026 | $3.58 | $3.33 | $0.2486 | 709,902.0 | -3.99% |
| Jan 15, 2026 | $3.55 | $3.28 | $0.268 | 1,251,200.0 | +2.33% |
| Jan 14, 2026 | $3.50 | $3.31 | $0.19 | 2,029,282.0 | -13.60% |
| Jan 13, 2026 | $4.29 | $3.92 | $0.37 | 314,933.0 | -4.80% |
| Jan 12, 2026 | $4.28 | $3.95 | $0.325 | 350,957.0 | -0.71% |
| Jan 09, 2026 | $4.39 | $4.08 | $0.31 | 297,157.0 | +1.94% |
| Jan 08, 2026 | $4.28 | $4.02 | $0.26 | 267,412.0 | +2.74% |
| Jan 07, 2026 | $4.27 | $4.00 | $0.27 | 316,340.0 | -5.87% |
| Jan 06, 2026 | $4.33 | $4.04 | $0.2917 | 518,253.0 | +3.15% |
| Jan 05, 2026 | $4.42 | $4.10 | $0.32 | 500,330.0 | -1.43% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $4.42 | $3.13 | $1.29 | 14,547,447.0 | -18.27% |
Airjoule Technologies Corp Stock (AIRJ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.84 | $2.61 | $2.23 | 10,941,047.0 | +28.22% |
| Nov, 2025 | $5.27 | $2.96 | $2.31 | 5,316,797.0 | -36.82% |
| 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% |
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):