2m 2m 2m 2m 2m 2m 2m
AirJoule Tech-A (AIRJ)
NASDAQ
$3.97+$0.05 (+1.25%)
Price as of Oct 02, 2026 7:59 PM EDT- $287.5MMarket Cap
- -20.16%1-Year Change
- Building Products & EquipmentIndustry
AirJoule Tech-A (AIRJ)
$3.97+$0.05 (+1.25%)
- 1 Month-11.51%Low Price$3.90High Price$4.57
- 3 Months-18.92%Low Price$3.56High Price$6.40
- 1 Year-20.16%Low Price$2.51High Price$6.59
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.10 | 4.10 | 3.91 | 3.92 | -1.01% | 707,886 |
10/01/2026 | 3.94 | 4.01 | 3.75 | 3.96 | +1.54% | 1,023,036 |
09/30/2026 | 3.99 | 4.04 | 3.90 | 3.90 | -1.27% | 603,412 |
09/29/2026 | 4.06 | 4.11 | 3.94 | 3.95 | -2.23% | 891,565 |
09/28/2026 | 4.02 | 4.06 | 3.92 | 4.04 | -1.22% | 785,180 |
09/25/2026 | 4.10 | 4.21 | 4.05 | 4.09 | +0.99% | 792,376 |
09/24/2026 | 4.10 | 4.15 | 4.03 | 4.05 | -2.17% | 754,305 |
09/23/2026 | 4.36 | 4.36 | 4.14 | 4.14 | -5.05% | 626,786 |
09/22/2026 | 4.45 | 4.45 | 4.23 | 4.36 | -0.68% | 987,544 |
09/21/2026 | 4.42 | 4.48 | 4.28 | 4.39 | +1.39% | 939,112 |
09/18/2026 | 4.23 | 4.42 | 4.19 | 4.33 | +2.36% | 1,319,255 |
09/17/2026 | 4.24 | 4.34 | 4.16 | 4.23 | +3.68% | 774,662 |
09/16/2026 | 4.10 | 4.14 | 4.00 | 4.08 | +0.49% | 737,910 |
09/15/2026 | 4.18 | 4.29 | 3.96 | 4.06 | -2.17% | 1,253,269 |
09/14/2026 | 4.16 | 4.24 | 4.07 | 4.15 | -3.04% | 909,590 |
09/11/2026 | 4.35 | 4.35 | 4.24 | 4.28 | +0.47% | 776,002 |
09/10/2026 | 4.31 | 4.41 | 4.22 | 4.26 | -3.62% | 856,491 |
09/09/2026 | 4.51 | 4.57 | 4.41 | 4.42 | -3.07% | 684,361 |
09/08/2026 | 4.59 | 4.67 | 4.52 | 4.56 | -0.22% | 929,899 |
09/04/2026 | 4.48 | 4.68 | 4.48 | 4.57 | +2.70% | 766,890 |
09/03/2026 | 4.51 | 4.51 | 4.35 | 4.45 | +0.45% | 726,771 |
09/02/2026 | 4.36 | 4.52 | 4.33 | 4.43 | +1.61% | 825,205 |
09/01/2026 | 4.46 | 4.50 | 4.36 | 4.36 | -3.75% | 1,253,645 |
08/31/2026 | 4.49 | 4.65 | 4.36 | 4.53 | -0.66% | 1,027,249 |
08/28/2026 | 4.78 | 4.81 | 4.53 | 4.56 | -4.80% | 996,495 |
08/27/2026 | 4.91 | 4.99 | 4.78 | 4.79 | -0.83% | 823,775 |
08/26/2026 | 4.83 | 5.00 | 4.80 | 4.83 | -0.21% | 758,750 |
08/25/2026 | 5.09 | 5.13 | 4.72 | 4.84 | -3.39% | 1,709,447 |
08/24/2026 | 4.95 | 5.09 | 4.81 | 5.01 | -0.20% | 1,007,330 |
08/21/2026 | 5.10 | 5.15 | 4.94 | 5.02 | -0.40% | 1,389,975 |
08/20/2026 | 5.20 | 5.24 | 4.98 | 5.04 | -4.18% | 1,633,983 |
08/19/2026 | 5.33 | 5.38 | 4.98 | 5.26 | -1.13% | 1,689,889 |
08/18/2026 | 5.63 | 5.77 | 5.26 | 5.32 | -8.43% | 1,675,466 |
08/17/2026 | 6.22 | 6.45 | 5.77 | 5.81 | -3.81% | 1,770,462 |
08/14/2026 | 5.51 | 6.24 | 5.49 | 6.04 | -4.43% | 2,795,680 |
08/13/2026 | 6.31 | 6.50 | 6.22 | 6.32 | 0.00% | 1,755,554 |
08/13/2026 |
-$0.12 Earnings | |||||
08/12/2026 | 6.48 | 6.65 | 6.22 | 6.32 | -1.25% | 1,418,232 |
08/11/2026 | 5.95 | 6.42 | 5.93 | 6.40 | +7.93% | 1,769,636 |
08/10/2026 | 6.25 | 6.45 | 5.75 | 5.93 | +0.17% | 2,190,868 |
08/07/2026 | 5.79 | 6.30 | 5.68 | 5.92 | +5.90% | 2,561,188 |
08/06/2026 | 5.73 | 6.18 | 5.51 | 5.59 | -6.05% | 2,146,477 |
08/05/2026 | 5.96 | 6.25 | 5.73 | 5.95 | +1.88% | 2,844,295 |
08/04/2026 | 5.17 | 5.94 | 5.02 | 5.84 | +14.96% | 3,916,455 |
08/03/2026 | 4.29 | 5.16 | 4.26 | 5.08 | +20.09% | 2,411,080 |
07/31/2026 | 4.47 | 4.49 | 4.11 | 4.23 | -3.64% | 805,636 |
07/30/2026 | 4.11 | 4.42 | 4.10 | 4.39 | +9.20% | 1,032,579 |
07/29/2026 | 4.30 | 4.32 | 3.89 | 4.02 | -7.16% | 1,500,760 |
07/28/2026 | 4.22 | 4.44 | 4.07 | 4.33 | 0.00% | 1,698,649 |
07/27/2026 | 4.30 | 4.48 | 4.15 | 4.33 | +3.84% | 1,226,805 |
07/24/2026 | 4.49 | 4.64 | 4.15 | 4.17 | -6.92% | 1,847,572 |
07/23/2026 | 4.64 | 4.72 | 4.21 | 4.48 | -2.61% | 2,502,694 |
07/22/2026 | 4.40 | 4.77 | 4.31 | 4.60 | +22.02% | 6,157,375 |
07/21/2026 | 3.61 | 3.84 | 3.59 | 3.77 | +5.90% | 611,873 |
07/20/2026 | 3.81 | 3.83 | 3.51 | 3.56 | -4.81% | 970,380 |
07/17/2026 | 3.73 | 3.91 | 3.62 | 3.74 | -2.86% | 954,120 |
07/16/2026 | 3.93 | 3.95 | 3.67 | 3.85 | -3.51% | 1,060,257 |
07/15/2026 | 4.01 | 4.19 | 3.82 | 3.99 | -0.50% | 852,882 |
07/14/2026 | 4.04 | 4.19 | 3.95 | 4.01 | +1.26% | 839,178 |
07/13/2026 | 4.24 | 4.30 | 3.93 | 3.96 | -7.91% | 1,253,137 |
07/10/2026 | 4.54 | 4.56 | 4.25 | 4.30 | -5.49% | 536,532 |
07/09/2026 | 4.60 | 4.61 | 4.45 | 4.55 | +0.89% | 626,535 |
07/08/2026 | 4.40 | 4.53 | 4.24 | 4.51 | -0.33% | 1,031,442 |
07/07/2026 | 4.86 | 4.95 | 4.45 | 4.53 | -8.59% | 1,037,310 |
07/06/2026 | 4.93 | 5.25 | 4.91 | 4.95 | +2.38% | 802,974 |
07/02/2026 | 5.31 | 5.45 | 4.66 | 4.84 | -6.66% | 1,507,125 |
07/01/2026 | 5.46 | 5.52 | 5.12 | 5.18 | -6.50% | 1,816,836 |
06/30/2026 | 4.70 | 5.63 | 4.68 | 5.54 | +20.43% | 2,963,153 |
06/29/2026 | 4.61 | 4.78 | 4.51 | 4.60 | +0.88% | 710,645 |
06/26/2026 | 4.60 | 4.64 | 4.39 | 4.56 | -3.49% | 1,863,762 |
06/25/2026 | 5.05 | 5.20 | 4.62 | 4.73 | -4.74% | 1,225,442 |
06/24/2026 | 5.03 | 5.27 | 4.71 | 4.96 | -1.39% | 1,787,485 |
06/23/2026 | 4.59 | 5.33 | 4.59 | 5.03 | +3.07% | 1,765,899 |
06/22/2026 | 4.99 | 5.17 | 4.72 | 4.88 | +0.62% | 1,793,468 |
06/18/2026 | 4.56 | 4.89 | 4.47 | 4.85 | +10.73% | 1,662,644 |
06/17/2026 | 4.24 | 4.70 | 4.21 | 4.38 | +4.04% | 1,333,263 |
06/16/2026 | 4.17 | 4.61 | 4.12 | 4.21 | +1.69% | 1,568,076 |
06/15/2026 | 4.26 | 4.50 | 4.12 | 4.14 | -1.19% | 1,293,673 |
06/12/2026 | 4.30 | 4.36 | 4.12 | 4.19 | -2.10% | 970,536 |
06/11/2026 | 4.20 | 4.41 | 4.07 | 4.28 | +3.76% | 1,198,787 |
06/10/2026 | 4.34 | 4.54 | 4.12 | 4.13 | -7.09% | 1,795,388 |
06/09/2026 | 4.61 | 4.77 | 4.05 | 4.44 | -4.31% | 2,802,023 |
06/08/2026 | 5.08 | 5.09 | 4.62 | 4.64 | -4.72% | 1,742,166 |
06/05/2026 | 5.65 | 5.75 | 4.60 | 4.87 | -15.89% | 3,811,294 |
06/04/2026 | 5.18 | 6.00 | 4.90 | 5.79 | +8.63% | 3,649,806 |
06/03/2026 | 5.70 | 5.70 | 5.26 | 5.33 | -2.74% | 2,522,587 |
06/02/2026 | 5.55 | 5.72 | 5.25 | 5.48 | +5.38% | 3,486,661 |
06/01/2026 | 4.88 | 5.47 | 4.83 | 5.20 | +15.81% | 3,955,663 |
05/29/2026 | 4.32 | 4.54 | 4.06 | 4.49 | -6.26% | 1,970,901 |
05/28/2026 | 4.95 | 4.99 | 4.63 | 4.79 | -1.64% | 1,596,639 |
05/27/2026 | 4.26 | 4.89 | 4.15 | 4.87 | +14.86% | 3,067,112 |
05/26/2026 | 4.65 | 4.67 | 4.17 | 4.24 | -2.97% | 1,588,220 |
05/22/2026 | 4.21 | 4.72 | 4.19 | 4.37 | +10.91% | 2,558,718 |
05/21/2026 | 3.76 | 4.16 | 3.70 | 3.94 | +4.51% | 909,675 |
05/20/2026 | 3.64 | 3.80 | 3.46 | 3.77 | +6.50% | 506,236 |
05/19/2026 | 3.50 | 3.77 | 3.44 | 3.54 | +0.57% | 648,133 |
05/18/2026 | 3.73 | 3.73 | 3.38 | 3.52 | -5.63% | 828,745 |
05/15/2026 | 3.69 | 4.09 | 3.55 | 3.73 | -4.85% | 1,075,848 |
05/14/2026 | 3.82 | 4.03 | 3.66 | 3.92 | +2.35% | 1,090,199 |
05/14/2026 |
-$0.74 Earnings |