Free Trial

AirJoule Technologies (AIRJ) Stock Chart & Stock Price History

AirJoule Technologies logo
$4.90 +0.14 (+2.94%)
As of 02:29 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

AirJoule Technologies Stock Price Performance

The AirJoule Technologies (AIRJ) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 11.20%, with a year-to-date return of -37.72%. In the past month, the stock has increased 8.15%, reflecting recent market activity.

As of the latest close, AirJoule Technologies traded at $4.76 with a market cap of $287.69 million and volume of 161,315 shares.

Receive AIRJ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AirJoule Technologies and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+4.07%
1 Month
Performance
+8.15%
3 Month
Performance
+21.07%
Year-To-Date
Performance
-37.72%
1 Year
Performance
-11.20%

AIRJ Stock Chart for Wednesday, August, 27, 2025

AirJoule Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/26/2025$4.78$4.76
-0.42%
$5.06$4.75161,315 shs$287.69 million
08/25/2025$4.77$4.78
+0.21%
$4.89$4.7765,826 shs$288.90 million
08/22/2025$4.72$4.77
+1.06%
$4.91$4.66147,912 shs$267.12 million
08/21/2025$4.72$4.72$4.81$4.4959,089 shs$264.31 million
08/20/2025$4.70$4.72
+0.43%
$4.80$4.5249,298 shs$264.32 million
08/19/2025$4.76$4.70
-1.26%
$4.74$4.4558,667 shs$263.20 million
08/18/2025$4.96$4.76
-4.03%
$5.00$4.6875,184 shs$266.56 million
08/15/2025$5.02$4.96
-1.20%
$5.25$4.90108,954 shs$277.76 million
08/14/2025$4.76$5.02
+5.46%
$5.39$4.77316,445 shs$281.11 million
08/13/2025$4.66$4.76
+2.15%
$4.82$4.6180,158 shs$266.56 million
08/12/2025$4.72$4.66
-1.27%
$4.95$4.5087,772 shs$260.96 million
08/11/2025$4.48$4.72
+5.36%
$4.77$4.4198,875 shs$264.31 million
08/08/2025$4.51$4.48
-0.67%
$4.75$4.3838,397 shs$250.87 million
08/07/2025$4.23$4.51
+6.62%
$4.52$4.2978,923 shs$252.56 million
08/06/2025$4.11$4.23
+2.92%
$4.29$4.0468,932 shs$236.88 million
08/05/2025$4.19$4.11
-1.91%
$4.29$4.0276,262 shs$230.15 million
08/04/2025$3.98$4.19
+5.28%
$4.27$4.0173,101 shs$234.64 million
08/01/2025$4.12$3.98
-3.40%
$4.18$3.9395,869 shs$222.88 million
07/31/2025$4.01$4.12
+2.74%
$4.22$3.9871,571 shs$230.72 million
07/30/2025$4.16$4.01
-3.61%
$4.27$3.9876,486 shs$224.55 million
07/29/2025$4.37$4.16
-4.81%
$4.43$4.15104,532 shs$232.96 million
07/28/2025$4.59$4.37
-4.79%
$4.65$4.3665,759 shs$244.72 million

This page (NASDAQ:AIRJ) was last updated on 8/27/2025 by MarketBeat.com Staff
From Our Partners