Get the Stockscreener App
4.65
3.33%
-0.16
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 September 12, 2025, is $4.65.
- 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 24.33% to $4.65 now.
- The 52-week high stock price for AIRJ is $11.60, representing a 149.46% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for AIRJ is $3.74, indicating a -19.57% 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 |
|---|---|---|---|---|---|
| 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% |
| Sep 10, 2025 | $4.81 | $4.63 | $0.18 | 96,334.0 | -0.21% |
| Sep 09, 2025 | $4.81 | $4.57 | $0.245 | 74,331.0 | -1.27% |
| Sep 08, 2025 | $4.86 | $4.54 | $0.315 | 136,143.0 | +4.87% |
| Sep 05, 2025 | $4.74 | $4.45 | $0.29 | 56,152.0 | -1.74% |
| Sep 04, 2025 | $4.76 | $4.52 | $0.2413 | 42,616.0 | +0.22% |
| Sep 03, 2025 | $4.85 | $4.58 | $0.27 | 72,787.0 | +0.88% |
| Sep 02, 2025 | $4.92 | $4.50 | $0.4182 | 55,385.0 | -1.09% |
| Aug 29, 2025 | $4.83 | $4.54 | $0.295 | 59,392.0 | -3.36% |
| Aug 28, 2025 | $4.94 | $4.73 | $0.21 | 46,015.0 | -2.26% |
| Aug 27, 2025 | $5.00 | $4.72 | $0.285 | 102,259.0 | +2.31% |
| Aug 26, 2025 | $5.06 | $4.75 | $0.315 | 161,288.0 | -0.42% |
| Aug 25, 2025 | $4.89 | $4.77 | $0.12 | 65,826.0 | +0.21% |
| Aug 22, 2025 | $4.91 | $4.66 | $0.25 | 147,912.0 | +1.06% |
| Aug 21, 2025 | $4.81 | $4.49 | $0.3211 | 59,089.0 | +0.00% |
| Aug 20, 2025 | $4.80 | $4.52 | $0.28 | 49,298.0 | +0.43% |
| Aug 19, 2025 | $4.74 | $4.45 | $0.29 | 58,667.0 | -1.26% |
| Aug 18, 2025 | $5.00 | $4.68 | $0.32 | 75,184.0 | -4.03% |
| Aug 15, 2025 | $5.25 | $4.90 | $0.35 | 108,954.0 | -1.20% |
| Aug 14, 2025 | $5.39 | $4.77 | $0.6171 | 316,445.0 | +5.46% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $4.99 | $4.45 | $0.5413 | 1,006,350.0 | +1.09% |
| 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% |
2.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):