Go Pro

AirJoule Technologies (AIRJ) Stock Chart & Stock Price History

AirJoule Technologies logo
$4.57 +0.12 (+2.70%)
As of 09/4/2026 04:00 PM Eastern

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 increased 1.11%, with a year-to-date return of 15.99%. In the past month, the stock has decreased 23.19%, reflecting recent market activity.

As of the latest close, AirJoule Technologies traded at $4.57 with a market cap of $335.21 million and volume of 762,774 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
+0.88%
1 Month
Performance
-23.19%
3 Month
Performance
-6.16%
Year-To-Date
Performance
+15.99%
1 Year
Performance
+1.11%

AIRJ Stock Chart for Saturday, September, 5, 2026

AirJoule Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/12/2026$6.40$6.32
-1.25%
$6.65$6.221.40 million shs$457.57 million
08/11/2026$5.93$6.40
+7.93%
$6.42$5.931.76 million shs$463.36 million
08/10/2026$5.92$5.93
+0.17%
$6.45$5.752.17 million shs$429.34 million
08/07/2026$5.59$5.92
+5.90%
$6.30$5.682.55 million shs$428.61 million
08/06/2026$5.95$5.59
-6.05%
$6.18$5.512.14 million shs$404.72 million
08/05/2026$5.84$5.95
+1.88%
$6.25$5.732.83 million shs$430.78 million
08/04/2026$5.08$5.84
+14.96%
$5.94$5.023.91 million shs$422.82 million

This page (NASDAQ:AIRJ) was last updated on 9/4/2026 by MarketBeat.com Staff.
From Our Partners