Free Trial

AirJoule Technologies (AIRJ) Stock Chart & Stock Price History

AirJoule Technologies logo
$4.91 -0.01 (-0.20%)
Closing price 10/3/2025 04:00 PM Eastern
Extended Trading
$5.06 +0.15 (+3.05%)
As of 10/3/2025 07:14 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 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 12.63%, with a year-to-date return of -38.39%. In the past month, the stock has increased 8.63%, reflecting recent market activity.

As of the latest close, AirJoule Technologies traded at $4.91 with a market cap of $296.76 million and volume of 231,194 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
+4.69%
1 Month
Performance
+8.63%
3 Month
Performance
-13.71%
Year-To-Date
Performance
-38.39%
1 Year
Performance
-12.63%

AIRJ Stock Chart for Sunday, October, 5, 2025

AirJoule Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/03/2025$4.92$4.91
-0.20%
$5.15$4.83231,194 shs$296.76 million
10/02/2025$4.94$4.92
-0.40%
$5.16$4.7895,546 shs$297.37 million
10/01/2025$4.69$4.94
+5.33%
$4.95$4.68137,328 shs$298.57 million
09/30/2025$4.82$4.69
-2.70%
$4.95$4.65175,334 shs$283.46 million
09/29/2025$5.19$4.82
-7.13%
$5.34$4.81226,086 shs$291.32 million
09/26/2025$5.26$5.19
-1.33%
$5.43$5.13321,383 shs$313.68 million
09/25/2025$5.08$5.26
+3.54%
$5.58$4.941.09 million shs$317.91 million
09/24/2025$5.00$5.08
+1.60%
$5.10$4.9261,838 shs$307.04 million
09/23/2025$4.85$5.00
+3.09%
$5.10$4.89104,908 shs$302.20 million
09/22/2025$4.74$4.85
+2.32%
$4.93$4.67126,788 shs$293.13 million
09/19/2025$4.84$4.74
-2.07%
$4.90$4.67519,243 shs$286.49 million
09/18/2025$4.93$4.84
-1.83%
$5.18$4.76184,216 shs$292.53 million
09/17/2025$4.85$4.93
+1.65%
$5.06$4.82151,026 shs$297.97 million
09/16/2025$5.08$4.85
-4.53%
$5.19$4.82131,262 shs$293.13 million
09/15/2025$4.65$5.08
+9.25%
$5.10$4.65136,851 shs$307.04 million
09/12/2025$4.81$4.65
-3.33%
$4.80$4.60139,220 shs$281.05 million
09/11/2025$4.67$4.81
+3.00%
$4.99$4.65194,162 shs$290.72 million
09/10/2025$4.68$4.67
-0.21%
$4.81$4.6396,334 shs$282.26 million
09/09/2025$4.74$4.68
-1.27%
$4.81$4.5774,491 shs$282.86 million
09/08/2025$4.52$4.74
+4.87%
$4.86$4.55136,058 shs$286.49 million
09/05/2025$4.60$4.52
-1.74%
$4.74$4.4556,152 shs$273.19 million
09/04/2025$4.59$4.60
+0.22%
$4.76$4.5242,616 shs$278.02 million

This page (NASDAQ:AIRJ) was last updated on 10/5/2025 by MarketBeat.com Staff
From Our Partners