5 DAY PERFORMANCE
+1.55%
1 MONTH PERFORMANCE
-2.97%
3 MONTH PERFORMANCE
-19.26%
6 MONTH PERFORMANCE
-31.30%
YEAR-TO-DATE PERFORMANCE
-17.01%
1 YEAR PERFORMANCE
-58.45%
AirJoule Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $3.20 | $3.27 (2.19%) | $3.29 | $3.12 | 202.81 K | $197.68 M |
| 02/13/2026 | $3.04 | $3.22 (5.92%) | $3.26 | $3.00 | 420.24 K | $194.66 M |
| 02/12/2026 | $3.10 | $3.04 (-1.94%) | $3.14 | $2.94 | 369.71 K | $183.78 M |
| 02/11/2026 | $3.35 | $3.09 (-7.76%) | $3.35 | $3.07 | 442.80 K | $186.80 M |
| 02/10/2026 | $3.19 | $3.32 (4.08%) | $3.33 | $3.14 | 567.27 K | $200.70 M |
| 02/09/2026 | $3.19 | $3.18 (-0.31%) | $3.24 | $3.06 | 239.19 K | $192.24 M |
| 02/06/2026 | $2.94 | $3.23 (9.86%) | $3.24 | $2.90 | 587.91 K | $195.26 M |
| 02/05/2026 | $3.16 | $2.89 (-8.54%) | $3.18 | $2.87 | 751.69 K | $174.71 M |
| 02/04/2026 | $3.21 | $3.21 (0%) | $3.22 | $3.06 | 424.75 K | $194.05 M |
| 02/03/2026 | $3.27 | $3.19 (-2.45%) | $3.34 | $3.04 | 336.55 K | $192.84 M |
| 02/02/2026 | $3.20 | $3.25 (1.56%) | $3.34 | $3.15 | 484.13 K | $196.47 M |
| 01/30/2026 | $3.25 | $3.22 (-0.92%) | $3.29 | $3.13 | 594.84 K | $194.66 M |
| 01/29/2026 | $3.40 | $3.25 (-4.41%) | $3.41 | $3.16 | 434.49 K | $196.47 M |
| 01/28/2026 | $3.42 | $3.30 (-3.51%) | $3.49 | $3.23 | 594.73 K | $199.49 M |
| 01/27/2026 | $3.45 | $3.40 (-1.45%) | $3.45 | $3.23 | 1.24 M | $205.54 M |
| 01/26/2026 | $3.80 | $3.45 (-9.21%) | $3.84 | $3.41 | 562.10 K | $208.56 M |
| 01/23/2026 | $3.71 | $3.71 (0%) | $3.79 | $3.60 | 803.00 K | $224.28 M |
| 01/22/2026 | $3.65 | $3.67 (0.55%) | $3.88 | $3.65 | 677.10 K | $221.86 M |
| 01/21/2026 | $3.40 | $3.60 (5.88%) | $3.64 | $3.33 | 989.04 K | $217.63 M |
| 01/20/2026 | $3.51 | $3.31 (-5.7%) | $3.67 | $3.31 | 1.05 M | $200.10 M |
| 01/16/2026 | $3.50 | $3.37 (-3.71%) | $3.58 | $3.33 | 709.92 K | $203.73 M |
| 01/15/2026 | $3.43 | $3.51 (2.33%) | $3.55 | $3.28 | 1.25 M | $212.19 M |
| 01/14/2026 | $3.40 | $3.43 (0.88%) | $3.50 | $3.31 | 2.03 M | $207.35 M |
| 01/13/2026 | $4.20 | $3.97 (-5.48%) | $4.29 | $3.92 | 333.80 K | $240.00 M |
| 01/12/2026 | $4.21 | $4.17 (-0.95%) | $4.28 | $3.95 | 352.00 K | $252.09 M |
| 01/09/2026 | $4.13 | $4.20 (1.69%) | $4.39 | $4.08 | 306.83 K | $253.90 M |
| 01/08/2026 | $4.02 | $4.12 (2.49%) | $4.28 | $4.02 | 268.12 K | $249.07 M |
| 01/07/2026 | $4.24 | $4.01 (-5.42%) | $4.27 | $4.00 | 316.57 K | $242.42 M |
| 01/06/2026 | $4.20 | $4.26 (1.43%) | $4.33 | $4.04 | 519.42 K | $257.53 M |
| 01/05/2026 | $4.19 | $4.13 (-1.43%) | $4.42 | $4.10 | 503.21 K | $249.67 M |
| 01/02/2026 | $3.96 | $4.19 (5.81%) | $4.23 | $3.95 | 461.80 K | $253.30 M |
| 12/31/2025 | $4.45 | $3.94 (-11.46%) | $4.51 | $3.93 | 943.95 K | $238.18 M |
| 12/30/2025 | $4.38 | $4.18 (-4.57%) | $4.84 | $4.13 | 1.91 M | $252.69 M |
| 12/29/2025 | $3.81 | $4.35 (14.17%) | $4.51 | $3.75 | 984.60 K | $262.97 M |
| 12/26/2025 | $3.87 | $3.84 (-0.78%) | $3.97 | $3.75 | 405.50 K | $232.14 M |
| 12/24/2025 | $3.80 | $3.86 (1.58%) | $4.19 | $3.80 | 396.30 K | $233.35 M |
| 12/23/2025 | $3.94 | $3.84 (-2.54%) | $4.10 | $3.64 | 881.70 K | $232.14 M |
| 12/22/2025 | $3.40 | $3.96 (16.47%) | $4.10 | $3.38 | 441.70 K | $239.39 M |
| 12/19/2025 | $3.40 | $3.35 (-1.47%) | $3.43 | $3.27 | 320.00 K | $202.52 M |
| 12/18/2025 | $3.42 | $3.39 (-0.88%) | $3.55 | $3.30 | 177.22 K | $204.94 M |
| 12/17/2025 | $3.58 | $3.45 (-3.63%) | $3.64 | $3.40 | 136.69 K | $208.56 M |
| 12/16/2025 | $3.46 | $3.55 (2.6%) | $3.57 | $3.40 | 230.49 K | $214.61 M |
| 12/15/2025 | $3.58 | $3.47 (-3.07%) | $3.69 | $3.28 | 387.20 K | $209.77 M |
| 12/12/2025 | $3.46 | $3.37 (-2.6%) | $3.62 | $3.33 | 568.36 K | $203.73 M |
| 12/11/2025 | $3.29 | $3.40 (3.34%) | $3.56 | $3.29 | 1.14 M | $205.54 M |
| 12/10/2025 | $2.84 | $2.94 (3.52%) | $3.11 | $2.81 | 575.75 K | $177.73 M |
| 12/09/2025 | $2.76 | $2.83 (2.54%) | $2.98 | $2.74 | 332.50 K | $171.08 M |
| 12/08/2025 | $2.81 | $2.78 (-1.07%) | $2.87 | $2.72 | 227.40 K | $168.06 M |
| 12/05/2025 | $2.98 | $2.80 (-6.04%) | $3.15 | $2.79 | 234.52 K | $169.27 M |
| 12/04/2025 | $3.17 | $2.95 (-6.94%) | $3.18 | $2.87 | 322.29 K | $178.34 M |
| 12/03/2025 | $2.83 | $3.16 (11.66%) | $3.17 | $2.80 | 290.40 K | $191.03 M |
| 12/02/2025 | $2.92 | $2.78 (-4.79%) | $2.92 | $2.61 | 408.40 K | $168.06 M |
| 12/01/2025 | $3.28 | $2.89 (-11.89%) | $3.29 | $2.85 | 643.84 K | $174.71 M |
| 11/28/2025 | $3.48 | $3.26 (-6.32%) | $3.48 | $2.98 | 314.00 K | $197.08 M |
| 11/26/2025 | $3.11 | $3.22 (3.54%) | $3.37 | $2.98 | 673.80 K | $194.66 M |
| 11/25/2025 | $3.31 | $3.12 (-5.74%) | $3.32 | $2.96 | 751.30 K | $188.61 M |
| 11/24/2025 | $3.71 | $3.31 (-10.78%) | $3.71 | $3.26 | 941.14 K | $200.10 M |
| 11/21/2025 | $3.68 | $3.55 (-3.53%) | $3.75 | $3.50 | 359.61 K | $214.61 M |
| 11/20/2025 | $4.06 | $3.69 (-9.11%) | $4.08 | $3.62 | 507.98 K | $223.07 M |
| 11/19/2025 | $4.03 | $3.99 (-0.99%) | $4.10 | $3.93 | 105.11 K | $241.21 M |
| 11/18/2025 | $4.08 | $4.05 (-0.74%) | $4.20 | $4.00 | 127.31 K | $244.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
