5 DAY PERFORMANCE
-8.28%
1 MONTH PERFORMANCE
-39.72%
3 MONTH PERFORMANCE
-35.00%
6 MONTH PERFORMANCE
-26.17%
YEAR-TO-DATE PERFORMANCE
-62.48%
1 YEAR PERFORMANCE
-63.58%
AirJoule Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.17 | $2.97 (-6.47%) | $3.18 | $2.96 | 72.61 K | |
| 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 |
| 10/08/2025 | $5.39 | $5.41 (0.37%) | $5.51 | $5.15 | 216.84 K | $320.53 M |
| 10/07/2025 | $5.70 | $5.38 (-5.61%) | $5.78 | $5.26 | 502.71 K | $318.75 M |
| 10/06/2025 | $4.98 | $5.42 (8.84%) | $5.60 | $4.94 | 381.70 K | $321.12 M |
| 10/03/2025 | $4.84 | $4.91 (1.45%) | $5.15 | $4.83 | 231.31 K | $290.91 M |
| 10/02/2025 | $4.91 | $4.92 (0.2%) | $5.16 | $4.78 | 95.55 K | $291.50 M |
| 10/01/2025 | $4.68 | $4.94 (5.56%) | $4.95 | $4.68 | 137.49 K | $292.68 M |
| 09/30/2025 | $4.87 | $4.69 (-3.7%) | $4.95 | $4.65 | 175.74 K | $277.87 M |
| 09/29/2025 | $5.22 | $4.82 (-7.66%) | $5.34 | $4.81 | 228.22 K | $285.57 M |
| 09/26/2025 | $5.38 | $5.19 (-3.53%) | $5.43 | $5.13 | 322.63 K | $307.50 M |
| 09/25/2025 | $5.10 | $5.26 (3.14%) | $5.58 | $4.94 | 1.10 M | $311.64 M |
| 09/24/2025 | $5.02 | $5.08 (1.2%) | $5.10 | $4.92 | 62.05 K | $300.98 M |
| 09/23/2025 | $4.89 | $5.00 (2.25%) | $5.10 | $4.89 | 104.96 K | $296.24 M |
| 09/22/2025 | $4.72 | $4.85 (2.75%) | $4.93 | $4.67 | 126.80 K | $287.35 M |
| 09/19/2025 | $4.83 | $4.74 (-1.86%) | $4.90 | $4.67 | 519.24 K | $280.83 M |
| 09/18/2025 | $4.95 | $4.84 (-2.22%) | $5.18 | $4.76 | 184.22 K | $286.76 M |
| 09/17/2025 | $4.84 | $4.93 (1.86%) | $5.06 | $4.82 | 151.03 K | $292.09 M |
| 09/16/2025 | $5.19 | $4.85 (-6.55%) | $5.19 | $4.82 | 132.30 K | $287.35 M |
| 09/15/2025 | $4.66 | $5.08 (9.01%) | $5.10 | $4.65 | 136.90 K | $300.98 M |
| 09/12/2025 | $4.80 | $4.65 (-3.12%) | $4.80 | $4.60 | 139.22 K | $275.50 M |
| 09/11/2025 | $4.66 | $4.81 (3.22%) | $4.99 | $4.64 | 194.60 K | $284.98 M |
| 09/10/2025 | $4.65 | $4.67 (0.43%) | $4.81 | $4.63 | 96.40 K | $276.69 M |
| 09/09/2025 | $4.75 | $4.68 (-1.47%) | $4.81 | $4.57 | 74.50 K | $277.28 M |
| 09/08/2025 | $4.60 | $4.74 (3.04%) | $4.86 | $4.55 | 136.10 K | $280.83 M |
| 09/05/2025 | $4.64 | $4.52 (-2.59%) | $4.74 | $4.45 | 56.20 K | $267.80 M |
| 09/04/2025 | $4.60 | $4.60 (0%) | $4.76 | $4.52 | 42.62 K | $272.54 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.
