Free Trial

AirJoule Technologies (AIRJ) Stock Chart & Stock Price History

AirJoule Technologies logo
$4.77 +0.05 (+1.06%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$4.74 -0.03 (-0.61%)
As of 08/22/2025 04:26 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 24.76%, with a year-to-date return of -40.15%. In the past month, the stock has increased 3.02%, reflecting recent market activity.

As of the latest close, AirJoule Technologies traded at $4.77 with a market cap of $267.12 million and volume of 147,912 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.

5 Day
Performance
+1.49%
1 Month
Performance
+3.02%
3 Month
Performance
+15.22%
Year-To-Date
Performance
-40.15%
1 Year
Performance
-24.76%

AIRJ Stock Chart for Sunday, August, 24, 2025

AirJoule Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/25/2025$4.63$4.59
-0.86%
$4.99$4.5264,992 shs$257.04 million
07/24/2025$4.62$4.63
+0.22%
$4.75$4.57104,779 shs$259.27 million
07/23/2025$4.70$4.62
-1.70%
$4.99$4.58131,585 shs$258.72 million

This page (NASDAQ:AIRJ) was last updated on 8/24/2025 by MarketBeat.com Staff
From Our Partners