AirJoule Technologies Corporation - Class A Common Stock (AIRJ)
5.0700
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 30th, 8:29 AM EDT
Historical Prices For AirJoule Technologies Corporation - Class A Common Stock (AIRJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/29/2025 | 4.99 | 5.08 | 4.81 | 5.07 | 67,414 | 5.07 |
| 4/28/2025 | 4.70 | 5.03 | 4.55 | 4.99 | 91,209 | 4.99 |
| 4/25/2025 | 4.91 | 5.01 | 4.46 | 4.63 | 147,163 | 4.63 |
| 4/24/2025 | 5.03 | 5.22 | 4.64 | 5.00 | 123,877 | 5.00 |
| 4/23/2025 | 5.26 | 5.35 | 4.89 | 4.98 | 84,024 | 4.98 |
| 4/22/2025 | 4.99 | 5.26 | 4.88 | 5.11 | 37,851 | 5.11 |
| 4/21/2025 | 4.93 | 5.05 | 4.82 | 4.92 | 27,030 | 4.92 |
| 4/17/2025 | 5.00 | 5.18 | 4.77 | 4.99 | 34,538 | 4.99 |
| 4/16/2025 | 4.96 | 5.07 | 4.79 | 4.93 | 46,536 | 4.93 |
| 4/15/2025 | 5.16 | 5.27 | 4.83 | 4.97 | 66,644 | 4.97 |
| 4/14/2025 | 5.06 | 5.23 | 4.75 | 5.14 | 43,233 | 5.14 |
| 4/11/2025 | 5.13 | 5.21 | 4.83 | 4.95 | 64,303 | 4.95 |
| 4/10/2025 | 5.18 | 5.26 | 4.99 | 5.14 | 32,450 | 5.14 |
| 4/09/2025 | 4.85 | 5.41 | 4.71 | 5.19 | 61,275 | 5.19 |
| 4/08/2025 | 5.17 | 5.17 | 4.65 | 4.85 | 38,137 | 4.85 |
| 4/07/2025 | 4.58 | 5.44 | 4.55 | 4.95 | 137,654 | 4.95 |
| 4/04/2025 | 4.87 | 4.87 | 4.51 | 4.64 | 64,703 | 4.64 |
| 4/03/2025 | 5.01 | 5.20 | 4.66 | 4.98 | 56,737 | 4.98 |
| 4/02/2025 | 5.00 | 5.49 | 5.00 | 5.17 | 74,190 | 5.17 |
| 4/01/2025 | 4.60 | 5.22 | 4.25 | 4.97 | 183,685 | 4.97 |
| 3/31/2025 | 4.87 | 4.87 | 4.39 | 4.61 | 132,437 | 4.61 |
| 3/28/2025 | 4.99 | 5.49 | 4.82 | 4.87 | 56,238 | 4.87 |
| 3/27/2025 | 5.45 | 5.50 | 4.75 | 5.01 | 223,177 | 5.01 |
| 3/26/2025 | 7.04 | 7.22 | 5.21 | 5.29 | 468,436 | 5.29 |
| 3/25/2025 | 7.25 | 7.69 | 6.86 | 7.22 | 74,701 | 7.22 |
| 3/24/2025 | 7.46 | 7.74 | 7.15 | 7.17 | 75,942 | 7.17 |
| 3/21/2025 | 7.50 | 7.90 | 7.10 | 7.56 | 54,683 | 7.56 |
| 3/20/2025 | 7.59 | 7.93 | 7.49 | 7.64 | 42,319 | 7.64 |
| 3/19/2025 | 7.77 | 7.91 | 7.47 | 7.86 | 54,340 | 7.86 |
| 3/18/2025 | 8.06 | 8.30 | 7.55 | 7.55 | 52,875 | 7.55 |
| 3/17/2025 | 7.68 | 8.28 | 7.51 | 8.07 | 29,056 | 8.07 |
| 3/14/2025 | 7.88 | 8.10 | 7.64 | 7.76 | 27,125 | 7.76 |
| 3/13/2025 | 7.35 | 7.89 | 7.35 | 7.89 | 23,116 | 7.89 |
| 3/12/2025 | 7.22 | 7.65 | 7.22 | 7.50 | 29,317 | 7.50 |
| 3/11/2025 | 7.37 | 7.47 | 7.14 | 7.30 | 25,855 | 7.30 |
| 3/10/2025 | 7.46 | 7.71 | 6.90 | 7.46 | 84,226 | 7.46 |
| 3/07/2025 | 7.58 | 7.76 | 7.38 | 7.59 | 41,775 | 7.59 |
| 3/06/2025 | 7.63 | 7.87 | 7.39 | 7.74 | 43,577 | 7.74 |
| 3/05/2025 | 7.71 | 7.86 | 7.59 | 7.73 | 19,336 | 7.73 |
| 3/04/2025 | 7.80 | 7.98 | 7.40 | 7.85 | 57,552 | 7.85 |
| 3/03/2025 | 7.84 | 8.21 | 7.55 | 7.68 | 24,169 | 7.68 |
| 2/28/2025 | 7.67 | 8.45 | 7.67 | 8.01 | 33,937 | 8.01 |
| 2/27/2025 | 7.37 | 7.94 | 7.37 | 7.70 | 18,015 | 7.70 |
| 2/26/2025 | 7.32 | 7.84 | 7.27 | 7.37 | 44,108 | 7.37 |
| 2/25/2025 | 7.75 | 7.91 | 7.26 | 7.32 | 58,799 | 7.32 |
| 2/24/2025 | 8.19 | 8.37 | 7.70 | 7.97 | 26,869 | 7.97 |
| 2/21/2025 | 8.00 | 8.20 | 7.90 | 7.97 | 25,377 | 7.97 |
| 2/20/2025 | 7.91 | 8.21 | 7.82 | 8.12 | 26,494 | 8.12 |
| 2/19/2025 | 7.85 | 8.41 | 7.70 | 8.04 | 51,230 | 8.04 |
| 2/18/2025 | 7.94 | 8.15 | 7.84 | 7.87 | 39,649 | 7.87 |
| 2/14/2025 | 8.16 | 8.35 | 7.91 | 7.96 | 39,698 | 7.96 |
| 2/13/2025 | 8.14 | 8.46 | 8.13 | 8.32 | 24,447 | 8.32 |
| 2/12/2025 | 8.30 | 8.39 | 7.88 | 8.18 | 31,235 | 8.18 |
| 2/11/2025 | 8.86 | 9.06 | 8.22 | 8.29 | 22,158 | 8.29 |
| 2/10/2025 | 8.26 | 9.15 | 8.22 | 8.83 | 49,305 | 8.83 |
| 2/07/2025 | 8.61 | 8.61 | 8.32 | 8.47 | 36,450 | 8.47 |
| 2/06/2025 | 8.09 | 8.63 | 8.07 | 8.49 | 55,136 | 8.49 |
| 2/05/2025 | 8.48 | 8.88 | 8.15 | 8.25 | 31,370 | 8.25 |
| 2/04/2025 | 8.31 | 8.51 | 7.69 | 8.42 | 56,790 | 8.42 |
| 2/03/2025 | 8.18 | 8.51 | 7.86 | 8.16 | 23,119 | 8.16 |
| 1/31/2025 | 8.09 | 8.47 | 7.88 | 8.18 | 49,947 | 8.18 |
| 1/30/2025 | 8.00 | 8.30 | 7.67 | 8.10 | 36,852 | 8.10 |