AIRJ - AirJoule Technologies Corp.
2.94
-0.130 -4.422%
Share volume: 466,545
Last Updated: 03-27-2026
Machinery/Air Conditioning, Warm Air Heating And Refrigeration Equipment:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$3.07
-0.13
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $3.05 | $3.05 | $3.07 | $3.07 | $2.88 | $2.88 | $2.94 | $2.94 | 466,545 | $464,253.00 |
| 03-26-2026 | $3.04 | $3.04 | $3.18 | $3.18 | $3.03 | $3.03 | $3.07 | $3.07 | 175,345 | $175,345.00 |
| 03-25-2026 | $3.14 | $3.14 | $3.20 | $3.20 | $3.03 | $3.03 | $3.11 | $3.11 | 177,635 | $177,635.00 |
| 03-24-2026 | $3.11 | $3.11 | $3.20 | $3.20 | $3.06 | $3.06 | $3.08 | $3.08 | 272,828 | $272,828.00 |
| 03-23-2026 | $3.14 | $3.14 | $3.25 | $3.25 | $3.06 | $3.06 | $3.20 | $3.20 | 415,460 | $415,460.00 |
| 03-20-2026 | $3.18 | $3.18 | $3.21 | $3.21 | $3.03 | $3.03 | $3.07 | $3.07 | 1,298,206 | $1,298,206.00 |
| 03-19-2026 | $3.20 | $3.20 | $3.24 | $3.24 | $3.15 | $3.15 | $3.19 | $3.19 | 323,342 | $323,342.00 |
| 03-18-2026 | $3.35 | $3.35 | $3.35 | $3.35 | $3.18 | $3.18 | $3.25 | $3.25 | 238,651 | $238,651.00 |
| 03-17-2026 | $3.33 | $3.33 | $3.40 | $3.40 | $3.30 | $3.30 | $3.36 | $3.36 | 198,258 | $198,258.00 |
| 03-16-2026 | $3.30 | $3.30 | $3.41 | $3.41 | $3.28 | $3.28 | $3.31 | $3.31 | 185,778 | $185,778.00 |