2m 2m 2m 2m 2m 2m 2m
AirJoule Tech-A (AIRJ)
NASDAQ
$5.11+$0.23 (+4.61%)
Price as of Jun 23, 2026 2:40 PM EDT- $353.3MMarket Cap
- 12.70%1-Year Change
- Building Products & EquipmentIndustry
AirJoule Tech-A (AIRJ)
$5.11+$0.23 (+4.61%)
- 1 Month+11.67%Low Price$4.13High Price$5.79
- 3 Months+58.96%Low Price$2.51High Price$5.79
- 1 Year+12.70%Low Price$2.51High Price$6.59
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 | |||||
05/13/2026 | 3.75 | 3.87 | 3.61 | 3.83 | +2.13% | 686,541 |
05/12/2026 | 3.80 | 3.81 | 3.52 | 3.75 | -1.83% | 766,299 |
05/11/2026 | 3.83 | 3.88 | 3.56 | 3.82 | +7.61% | 1,416,451 |
05/08/2026 | 3.57 | 3.83 | 3.49 | 3.55 | +2.01% | 720,224 |
05/07/2026 | 3.57 | 3.57 | 3.43 | 3.48 | -0.57% | 440,640 |
05/06/2026 | 3.15 | 3.56 | 3.05 | 3.50 | +13.64% | 773,683 |
05/05/2026 | 3.14 | 3.14 | 3.02 | 3.08 | -0.65% | 297,082 |
05/04/2026 | 3.14 | 3.26 | 3.09 | 3.10 | -1.27% | 283,116 |
05/01/2026 | 3.11 | 3.20 | 3.03 | 3.14 | +1.95% | 323,597 |
04/30/2026 | 3.05 | 3.15 | 2.98 | 3.08 | +2.33% | 330,617 |
04/29/2026 | 3.10 | 3.15 | 2.98 | 3.01 | -4.14% | 278,198 |
04/28/2026 | 3.17 | 3.17 | 3.05 | 3.14 | -1.57% | 152,730 |
04/27/2026 | 3.27 | 3.27 | 3.09 | 3.19 | +0.31% | 280,970 |
04/24/2026 | 3.17 | 3.22 | 3.03 | 3.18 | +0.32% | 183,742 |
04/23/2026 | 3.21 | 3.25 | 3.09 | 3.17 | -1.25% | 158,691 |
04/22/2026 | 3.24 | 3.37 | 3.19 | 3.21 | -1.83% | 181,042 |
04/21/2026 | 3.25 | 3.38 | 3.24 | 3.27 | +0.62% | 277,747 |
04/20/2026 | 3.33 | 3.34 | 3.16 | 3.25 | -1.52% | 313,883 |
04/17/2026 | 3.15 | 3.32 | 3.11 | 3.30 | +5.77% | 438,663 |
04/16/2026 | 2.99 | 3.17 | 2.95 | 3.12 | +4.35% | 266,117 |
04/15/2026 | 3.03 | 3.09 | 2.98 | 2.99 | -0.99% | 312,286 |
04/14/2026 | 3.00 | 3.08 | 2.98 | 3.02 | +0.67% | 263,314 |
04/13/2026 | 2.97 | 3.05 | 2.90 | 3.00 | +0.67% | 395,513 |
04/10/2026 | 3.03 | 3.04 | 2.88 | 2.98 | -1.00% | 326,411 |
04/09/2026 | 2.83 | 3.07 | 2.83 | 3.01 | +5.24% | 305,519 |
04/08/2026 | 2.84 | 2.90 | 2.81 | 2.86 | +4.76% | 275,468 |
04/07/2026 | 2.79 | 2.79 | 2.64 | 2.73 | -3.53% | 287,817 |
04/06/2026 | 2.74 | 3.04 | 2.70 | 2.83 | +5.60% | 427,532 |
04/02/2026 | 2.53 | 2.80 | 2.46 | 2.68 | +3.47% | 424,498 |
04/01/2026 | 2.50 | 2.65 | 2.50 | 2.59 | +3.19% | 382,394 |
03/31/2026 | 2.77 | 2.82 | 2.22 | 2.51 | -13.45% | 1,199,113 |
03/30/2026 | 2.99 | 3.00 | 2.86 | 2.90 | -1.36% | 549,791 |
03/30/2026 |
-$0.37 Earnings | |||||
03/27/2026 | 3.05 | 3.07 | 2.88 | 2.94 | -4.23% | 466,545 |
03/26/2026 | 3.04 | 3.18 | 3.03 | 3.07 | -1.29% | 175,345 |
03/25/2026 | 3.14 | 3.20 | 3.03 | 3.11 | +0.97% | 177,635 |
03/24/2026 | 3.11 | 3.20 | 3.06 | 3.08 | -3.75% | 272,828 |
03/23/2026 | 3.14 | 3.25 | 3.06 | 3.20 | +4.23% | 415,460 |
03/20/2026 | 3.18 | 3.21 | 3.03 | 3.07 | -3.76% | 1,298,503 |
03/19/2026 | 3.20 | 3.24 | 3.15 | 3.19 | -1.85% | 323,342 |
03/18/2026 | 3.35 | 3.35 | 3.18 | 3.25 | -3.27% | 238,651 |
03/17/2026 | 3.33 | 3.40 | 3.30 | 3.36 | +1.51% | 198,258 |
03/16/2026 | 3.30 | 3.41 | 3.28 | 3.31 | +1.85% | 185,778 |
03/13/2026 | 3.41 | 3.51 | 3.19 | 3.25 | -4.41% | 385,131 |
03/12/2026 | 3.34 | 3.43 | 3.28 | 3.40 | 0.00% | 261,861 |
03/11/2026 | 3.43 | 3.46 | 3.32 | 3.40 | -1.73% | 373,597 |
03/10/2026 | 3.52 | 3.60 | 3.37 | 3.46 | -1.42% | 282,729 |
03/09/2026 | 3.43 | 3.54 | 3.34 | 3.51 | 0.00% | 224,661 |
03/06/2026 | 3.41 | 3.65 | 3.41 | 3.51 | +0.29% | 386,464 |
03/05/2026 | 3.26 | 3.53 | 3.23 | 3.50 | +6.38% | 559,300 |
03/04/2026 | 3.31 | 3.36 | 3.18 | 3.29 | +0.92% | 200,667 |
03/03/2026 | 3.28 | 3.35 | 3.08 | 3.26 | -4.12% | 478,098 |
03/02/2026 | 3.24 | 3.45 | 3.20 | 3.40 | +5.26% | 365,153 |
02/27/2026 | 3.13 | 3.32 | 3.08 | 3.23 | +1.57% | 413,328 |
02/26/2026 | 3.08 | 3.18 | 2.99 | 3.18 | +2.91% | 394,028 |
02/25/2026 | 3.24 | 3.24 | 3.05 | 3.09 | -3.44% | 454,888 |
02/24/2026 | 3.09 | 3.27 | 3.05 | 3.20 | +3.23% | 367,211 |
02/23/2026 | 3.25 | 3.25 | 3.07 | 3.10 | -4.32% | 358,815 |
02/20/2026 | 3.24 | 3.30 | 3.17 | 3.24 | -1.82% | 290,292 |
02/19/2026 | 3.25 | 3.31 | 3.14 | 3.30 | +1.54% | 268,214 |
02/18/2026 | 3.26 | 3.35 | 3.18 | 3.25 | -0.61% | 300,129 |
02/17/2026 | 3.20 | 3.29 | 3.12 | 3.27 | +1.55% | 202,808 |
02/13/2026 | 3.04 | 3.26 | 3.00 | 3.22 | +5.92% | 420,239 |
02/12/2026 | 3.10 | 3.14 | 2.94 | 3.04 | -1.62% | 369,707 |
02/11/2026 | 3.35 | 3.35 | 3.07 | 3.09 | -6.93% | 442,756 |
02/10/2026 | 3.19 | 3.33 | 3.14 | 3.32 | +4.40% | 567,265 |
02/09/2026 | 3.19 | 3.24 | 3.06 | 3.18 | -1.55% | 239,189 |
02/06/2026 | 2.94 | 3.24 | 2.90 | 3.23 | +11.96% | 587,913 |
02/05/2026 | 3.16 | 3.18 | 2.87 | 2.89 | -10.12% | 751,691 |
02/04/2026 | 3.21 | 3.22 | 3.06 | 3.21 | +0.63% | 424,751 |
02/03/2026 | 3.27 | 3.34 | 3.04 | 3.19 | -1.85% | 336,552 |
02/02/2026 | 3.20 | 3.34 | 3.15 | 3.25 | +0.93% | 484,131 |
01/30/2026 | 3.25 | 3.29 | 3.13 | 3.22 | -0.92% | 594,840 |