Free Trial
Your $100 Credit Is Waiting! Get MarketBeat All Access Today
Lock In $149
Claim MarketBeat All Access Sale Promotion

AirJoule Technologies (AIRJ) Stock Chart & Stock Price History

AirJoule Technologies logo
$3.52 -0.21 (-5.63%)
Closing price 05/18/2026 04:00 PM Eastern
Extended Trading
$3.50 -0.02 (-0.65%)
As of 08:10 AM 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 21.78%, with a year-to-date return of -10.66%. In the past month, the stock has increased 6.67%, reflecting recent market activity.

As of the latest close, AirJoule Technologies traded at $3.52 with a market cap of $240.94 million and volume of 827,736 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
-10.20%
1 Month
Performance
+6.67%
3 Month
Performance
+6.67%
Year-To-Date
Performance
-10.66%
1 Year
Performance
-21.78%

AIRJ Stock Chart for Tuesday, May, 19, 2026

AirJoule Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/18/2026$3.73$3.52
-5.63%
$3.73$3.38827,736 shs$240.94 million
05/15/2026$3.92$3.73
-4.85%
$4.09$3.551.06 million shs$255.32 million
05/14/2026$3.83$3.92
+2.35%
$4.03$3.661.08 million shs$268.32 million
05/13/2026$3.75$3.83
+2.13%
$3.87$3.61680,379 shs$262.16 million
05/12/2026$3.82$3.75
-1.83%
$3.81$3.52765,450 shs$256.69 million
05/11/2026$3.55$3.82
+7.61%
$3.88$3.561.42 million shs$261.48 million
05/08/2026$3.48$3.55
+2.01%
$3.83$3.49717,289 shs$238.20 million
05/07/2026$3.50$3.48
-0.57%
$3.57$3.43440,361 shs$238.20 million
05/06/2026$3.08$3.50
+13.64%
$3.56$3.05763,729 shs$239.58 million
05/05/2026N/A$3.08$3.14$3.02286,984 shs$210.83 million
04/30/2026$3.01$3.08
+2.33%
$3.15$2.98330,612 shs$210.83 million
04/29/2026$3.14$3.01
-4.14%
$3.15$2.98278,021 shs$206.03 million
04/28/2026$3.19$3.14
-1.57%
$3.17$3.05152,721 shs$214.93 million
04/27/2026$3.18$3.19
+0.31%
$3.27$3.09285,634 shs$218.36 million
04/24/2026$3.17$3.18
+0.32%
$3.22$3.03183,643 shs$217.67 million
04/23/2026$3.21$3.17
-1.25%
$3.25$3.09158,602 shs$216.99 million
04/22/2026$3.27$3.21
-1.83%
$3.37$3.19179,716 shs$219.72 million
04/21/2026$3.25$3.27
+0.62%
$3.38$3.24276,990 shs$223.83 million
04/20/2026$3.30$3.25
-1.52%
$3.34$3.16313,884 shs$222.46 million

This page (NASDAQ:AIRJ) was last updated on 5/19/2026 by MarketBeat.com Staff.
From Our Partners