Go Pro

AirJoule Technologies (AIRJ) Stock Chart & Stock Price History

AirJoule Technologies logo
$4.15 -0.13 (-3.04%)
Closing price 04:00 PM Eastern
Extended Trading
$4.19 +0.04 (+1.06%)
As of 07:48 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. 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 10.75%, with a year-to-date return of 5.33%. In the past month, the stock has decreased 31.29%, reflecting recent market activity.

As of the latest close, AirJoule Technologies traded at $4.15 with a market cap of $304.40 million and volume of 908,885 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-6.11%
1 Month
Performance
-31.29%
3 Month
Performance
-0.95%
Year-To-Date
Performance
+5.33%
1 Year
Performance
-10.75%

AIRJ Stock Chart for Monday, September, 14, 2026

AirJoule Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/14/2026$4.28$4.15
-3.04%
$4.24$4.07908,885 shs$304.40 million
09/11/2026$4.26$4.28
+0.47%
$4.35$4.24772,534 shs$313.94 million
09/10/2026$4.42$4.26
-3.62%
$4.41$4.22851,041 shs$312.47 million
09/09/2026$4.56$4.42
-3.07%
$4.57$4.41682,223 shs$324.19 million
09/08/2026$4.57$4.56
-0.22%
$4.67$4.52927,932 shs$334.48 million
09/07/2026$4.57$4.57$4.68$4.48762,774 shs$335.21 million
09/04/2026$4.45$4.57
+2.70%
$4.68$4.48762,774 shs$335.21 million
09/03/2026$4.43$4.45
+0.45%
$4.51$4.35726,358 shs$326.39 million
09/02/2026$4.36$4.43
+1.61%
$4.52$4.33824,783 shs$324.94 million
09/01/2026$4.53$4.36
-3.75%
$4.50$4.361.25 million shs$319.81 million
08/31/2026$4.56$4.53
-0.66%
$4.65$4.361.03 million shs$332.26 million
08/28/2026$4.79$4.56
-4.80%
$4.80$4.53992,136 shs$334.46 million
08/27/2026$4.83$4.79
-0.83%
$4.99$4.78821,200 shs$351.35 million
08/26/2026$4.84$4.83
-0.21%
$5.00$4.80750,236 shs$354.28 million
08/25/2026$5.01$4.84
-3.39%
$5.13$4.721.70 million shs$355.00 million
08/24/2026$5.02$5.01
-0.20%
$5.09$4.81998,461 shs$367.48 million
08/21/2026$5.04$5.02
-0.40%
$5.15$4.941.39 million shs$363.45 million
08/20/2026$5.26$5.04
-4.18%
$5.24$4.981.63 million shs$364.90 million
08/19/2026$5.32$5.26
-1.13%
$5.38$4.981.69 million shs$380.83 million
08/18/2026$5.81$5.32
-8.43%
$5.77$5.261.67 million shs$385.17 million
08/17/2026$6.04$5.81
-3.81%
$6.45$5.771.77 million shs$420.64 million
08/14/2026$6.32$6.04
-4.43%
$6.24$5.492.79 million shs$437.30 million
08/13/2026$6.32$6.32$6.50$6.221.69 million shs$457.57 million

This page (NASDAQ:AIRJ) was last updated on 9/14/2026 by MarketBeat.com Staff.
From Our Partners