Get the Stockscreener App
4.12
2.74%
0.11
Pre-market:
4.12
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 08, 2026, is $4.12.
- 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 57.85% to $4.12 now.
- The 52-week high stock price for AIRJ is $9.31, representing a 125.97% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for AIRJ is $2.61, indicating a -36.65% 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 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% |
| Jan 02, 2026 | $4.23 | $3.95 | $0.28 | 461,775.0 | +6.35% |
| Dec 31, 2025 | $4.51 | $3.92 | $0.59 | 943,008.0 | -5.74% |
| Dec 30, 2025 | $4.84 | $4.13 | $0.7099 | 1,901,753.0 | -3.91% |
| Dec 29, 2025 | $4.51 | $3.75 | $0.76 | 981,918.0 | +13.28% |
| Dec 26, 2025 | $3.96 | $3.75 | $0.215 | 405,472.0 | -0.52% |
| Dec 24, 2025 | $4.19 | $3.80 | $0.3899 | 396,272.0 | +0.52% |
| Dec 23, 2025 | $4.10 | $3.64 | $0.4599 | 881,661.0 | -3.03% |
| Dec 22, 2025 | $4.10 | $3.38 | $0.72 | 441,464.0 | +18.21% |
| Dec 19, 2025 | $3.43 | $3.27 | $0.161 | 319,762.0 | -1.18% |
| Dec 18, 2025 | $3.55 | $3.30 | $0.25 | 177,221.0 | -1.74% |
| Dec 17, 2025 | $3.64 | $3.40 | $0.2399 | 136,245.0 | -2.82% |
| Dec 16, 2025 | $3.57 | $3.40 | $0.17 | 230,389.0 | +2.31% |
| Dec 15, 2025 | $3.69 | $3.28 | $0.41 | 386,356.0 | +2.97% |
| Dec 12, 2025 | $3.62 | $3.33 | $0.29 | 568,051.0 | -0.88% |
| Dec 11, 2025 | $3.56 | $3.29 | $0.27 | 1,136,710.0 | +15.65% |
| Dec 10, 2025 | $3.11 | $2.81 | $0.2956 | 575,448.0 | +3.89% |
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 | $3.95 | $0.47 | 2,331,522.0 | +4.57% |
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% |
4.76%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):