MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIRJ — AirJoule Technologies Corporation Class A Common Stock
NasdaqAirJoule Technologies Corporation Class A Common Stock
$3.96
+0.06(+1.54%)
- O
- 3.94
- H
- 4.01
- L
- 3.75
- V
- 1.02M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$3.96
Period Return-19.51%
Period High$6.75
Period Low$2.22
Avg Daily Volume630.6K
Total Trading Days365
AIRJ — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $3.94 | $4.01 | $3.75 | $3.96 | +$0.06 | +1.54% | 1,020,259 | $3.90 | $3.75 $4.01 |
| Sep 30, 2026 | $3.99 | $4.04 | $3.90 | $3.90 | $-0.05 | -1.27% | 603,412 | $3.96 | $3.90 $4.04 |
| Sep 29, 2026 | $4.06 | $4.11 | $3.94 | $3.95 | $-0.09 | -2.23% | 891,566 | $3.99 | $3.94 $4.11 |
| Sep 28, 2026 | $4.02 | $4.06 | $3.92 | $4.04 | $-0.05 | -1.22% | 785,181 | $3.99 | $3.92 $4.06 |
| Sep 25, 2026 | $4.10 | $4.21 | $4.05 | $4.09 | +$0.04 | +0.99% | 792,376 | $4.11 | $4.05 $4.21 |
| Sep 24, 2026 | $4.10 | $4.15 | $4.03 | $4.05 | $-0.09 | -2.17% | 754,306 | $4.08 | $4.03 $4.15 |
| Sep 23, 2026 | $4.36 | $4.36 | $4.14 | $4.14 | $-0.22 | -5.05% | 626,786 | $4.19 | $4.14 $4.36 |
| Sep 22, 2026 | $4.45 | $4.45 | $4.23 | $4.36 | $-0.03 | -0.68% | 987,544 | $4.32 | $4.23 $4.45 |
| Sep 21, 2026 | $4.42 | $4.48 | $4.28 | $4.39 | +$0.06 | +1.39% | 939,112 | $4.41 | $4.28 $4.48 |
| Sep 18, 2026 | $4.23 | $4.42 | $4.19 | $4.33 | +$0.10 | +2.36% | 1,319,255 | $4.30 | $4.19 $4.42 |
| Sep 17, 2026 | $4.24 | $4.34 | $4.16 | $4.23 | +$0.15 | +3.68% | 774,662 | $4.25 | $4.16 $4.34 |
| Sep 16, 2026 | $4.10 | $4.14 | $4.00 | $4.08 | +$0.02 | +0.49% | 737,910 | $4.07 | $4.00 $4.14 |
| Sep 15, 2026 | $4.18 | $4.29 | $3.96 | $4.06 | $-0.09 | -2.17% | 1,251,555 | $4.06 | $3.96 $4.29 |
| Sep 14, 2026 | $4.16 | $4.24 | $4.07 | $4.15 | $-0.13 | -3.04% | 855,819 | $4.15 | $4.07 $4.24 |
| Sep 11, 2026 | $4.35 | $4.35 | $4.24 | $4.28 | +$0.02 | +0.47% | 776,002 | $4.28 | $4.24 $4.35 |
| Sep 10, 2026 | $4.31 | $4.41 | $4.22 | $4.26 | $-0.16 | -3.62% | 856,492 | $4.29 | $4.22 $4.41 |
| Sep 9, 2026 | $4.51 | $4.57 | $4.41 | $4.42 | $-0.14 | -3.07% | 684,361 | $4.46 | $4.41 $4.57 |
| Sep 8, 2026 | $4.59 | $4.67 | $4.52 | $4.56 | $-0.01 | -0.22% | 930,545 | $4.59 | $4.52 $4.67 |
| Sep 4, 2026 | $4.48 | $4.68 | $4.48 | $4.57 | +$0.12 | +2.70% | 766,890 | $4.55 | $4.48 $4.68 |
| Sep 3, 2026 | $4.51 | $4.51 | $4.35 | $4.45 | +$0.02 | +0.45% | 726,771 | $4.44 | $4.35 $4.51 |
| Sep 2, 2026 | $4.36 | $4.52 | $4.33 | $4.43 | +$0.07 | +1.61% | 822,790 | $4.42 | $4.33 $4.52 |
| Sep 1, 2026 | $4.46 | $4.50 | $4.36 | $4.36 | $-0.17 | -3.75% | 1,253,646 | $4.42 | $4.36 $4.50 |
| Aug 31, 2026 | $4.49 | $4.65 | $4.36 | $4.53 | $-0.03 | -0.66% | 1,027,250 | $4.52 | $4.36 $4.65 |
| Aug 28, 2026 | $4.78 | $4.81 | $4.53 | $4.56 | $-0.23 | -4.80% | 996,495 | $4.62 | $4.53 $4.81 |
| Aug 27, 2026 | $4.91 | $4.99 | $4.78 | $4.79 | $-0.04 | -0.83% | 823,775 | $4.85 | $4.78 $4.99 |
| Aug 26, 2026 | $4.83 | $5.00 | $4.80 | $4.83 | $-0.01 | -0.21% | 758,752 | $4.88 | $4.80 $5.00 |
| Aug 25, 2026 | $5.09 | $5.13 | $4.72 | $4.84 | $-0.17 | -3.39% | 1,709,448 | $4.85 | $4.72 $5.13 |
| Aug 24, 2026 | $4.95 | $5.09 | $4.81 | $5.01 | $-0.01 | -0.20% | 1,007,330 | $4.98 | $4.81 $5.09 |
| Aug 21, 2026 | $5.10 | $5.15 | $4.94 | $5.02 | $-0.02 | -0.40% | 1,389,975 | $5.03 | $4.94 $5.15 |
| Aug 20, 2026 | $5.20 | $5.24 | $4.98 | $5.04 | $-0.22 | -4.18% | 1,626,247 | $5.07 | $4.98 $5.24 |