5 DAY PERFORMANCE
-1.67%
1 MONTH PERFORMANCE
+45.58%
3 MONTH PERFORMANCE
-21.52%
6 MONTH PERFORMANCE
-13.99%
YEAR-TO-DATE PERFORMANCE
+4.57%
1 YEAR PERFORMANCE
-51.30%
AirJoule Technologies Corp. - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $4.41 | $4.08 (-7.48%) | $4.47 | $4.05 | 198.83 K | $246.65 M |
| 11/14/2025 | $4.18 | $4.36 (4.31%) | $4.48 | $4.15 | 234.85 K | $263.57 M |
| 11/13/2025 | $4.60 | $4.25 (-7.61%) | $4.60 | $4.22 | 188.90 K | $256.93 M |
| 11/12/2025 | $4.75 | $4.62 (-2.74%) | $4.88 | $4.62 | 78.82 K | $279.29 M |
| 11/11/2025 | $4.76 | $4.72 (-0.84%) | $4.83 | $4.61 | 81.45 K | $285.34 M |
| 11/10/2025 | $4.87 | $4.79 (-1.64%) | $4.90 | $4.71 | 69.10 K | $289.57 M |
| 11/07/2025 | $4.75 | $4.80 (1.05%) | $4.95 | $4.53 | 173.53 K | $284.39 M |
| 11/06/2025 | $4.96 | $4.77 (-3.83%) | $4.96 | $4.75 | 103.10 K | $282.61 M |
| 11/05/2025 | $5.00 | $4.97 (-0.6%) | $5.09 | $4.75 | 144.10 K | $294.46 M |
| 11/04/2025 | $5.14 | $4.96 (-3.5%) | $5.19 | $4.95 | 111.00 K | $293.87 M |
| 11/03/2025 | $5.21 | $5.21 (0%) | $5.27 | $4.95 | 156.00 K | $308.68 M |
| 10/31/2025 | $5.10 | $5.16 (1.18%) | $5.27 | $5.01 | 84.85 K | $305.72 M |
| 10/30/2025 | $5.03 | $5.05 (0.4%) | $5.19 | $5.01 | 83.80 K | $299.20 M |
| 10/29/2025 | $5.32 | $5.16 (-3.01%) | $5.44 | $5.12 | 133.61 K | $305.72 M |
| 10/28/2025 | $5.25 | $5.32 (1.33%) | $5.35 | $5.18 | 91.21 K | $315.20 M |
| 10/27/2025 | $5.37 | $5.25 (-2.23%) | $5.42 | $5.16 | 90.45 K | $311.05 M |
| 10/24/2025 | $5.32 | $5.35 (0.56%) | $5.41 | $5.25 | 132.05 K | $316.98 M |
| 10/23/2025 | $5.19 | $5.28 (1.73%) | $5.44 | $5.19 | 91.02 K | $312.83 M |
| 10/22/2025 | $5.07 | $5.19 (2.37%) | $5.19 | $4.88 | 231.66 K | $307.50 M |
| 10/21/2025 | $5.48 | $5.09 (-7.12%) | $5.51 | $5.03 | 301.40 K | $301.57 M |
| 10/20/2025 | $5.49 | $5.55 (1.09%) | $5.69 | $5.27 | 261.34 K | $328.82 M |
| 10/17/2025 | $5.40 | $5.29 (-2.04%) | $5.53 | $5.17 | 203.60 K | $313.42 M |
| 10/16/2025 | $6.74 | $5.50 (-18.4%) | $6.75 | $5.47 | 581.19 K | $325.86 M |
| 10/15/2025 | $5.52 | $6.59 (19.38%) | $6.65 | $5.50 | 1.04 M | $390.44 M |
| 10/14/2025 | $5.25 | $5.48 (4.38%) | $5.59 | $5.19 | 189.00 K | $324.68 M |
| 10/13/2025 | $4.95 | $5.36 (8.28%) | $5.48 | $4.93 | 272.97 K | $317.57 M |
| 10/10/2025 | $5.27 | $4.87 (-7.59%) | $5.42 | $4.86 | 183.38 K | $288.54 M |
| 10/09/2025 | $5.55 | $5.25 (-5.41%) | $5.55 | $5.14 | 136.42 K | $311.05 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.
