AIRJ - AirJoule Technologies Corp.
3.27
0.020 0.612%
Share volume: 276,953
Last Updated: 04-21-2026
Machinery/Air Conditioning, Warm Air Heating And Refrigeration Equipment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$3.25
0.02
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $3.25 | $3.25 | $3.38 | $3.38 | $3.24 | $3.24 | $3.27 | $3.27 | 276,953 | $276,953.00 |
| 04-20-2026 | $3.33 | $3.33 | $3.34 | $3.34 | $3.16 | $3.16 | $3.25 | $3.25 | 313,883 | $313,883.00 |
| 04-17-2026 | $3.15 | $3.15 | $3.32 | $3.32 | $3.11 | $3.11 | $3.30 | $3.30 | 438,663 | $438,663.00 |
| 04-16-2026 | $2.99 | $2.99 | $3.17 | $3.17 | $2.95 | $2.95 | $3.12 | $3.12 | 266,117 | $266,117.00 |
| 04-15-2026 | $3.03 | $3.03 | $3.09 | $3.09 | $2.98 | $2.98 | $2.99 | $2.99 | 312,286 | $312,286.00 |
| 04-14-2026 | $3.00 | $3.00 | $3.08 | $3.08 | $2.98 | $2.98 | $3.02 | $3.02 | 263,314 | $263,314.00 |
| 04-13-2026 | $2.97 | $2.97 | $3.05 | $3.05 | $2.90 | $2.90 | $3.00 | $3.00 | 395,513 | $395,513.00 |
| 04-10-2026 | $3.03 | $3.03 | $3.04 | $3.04 | $2.88 | $2.88 | $2.98 | $2.98 | 326,811 | $326,811.00 |
| 04-09-2026 | $2.83 | $2.83 | $3.07 | $3.07 | $2.83 | $2.83 | $3.01 | $3.01 | 305,519 | $305,519.00 |
| 04-08-2026 | $2.84 | $2.84 | $2.90 | $2.90 | $2.81 | $2.81 | $2.86 | $2.86 | 275,468 | $275,468.00 |