NASDAQ:AIRJ | Historical Stock Price | AirJoule Technologies Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-02-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.46$4.08$6.76$11.19$18.55$30.732022-02-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.74$10.740——
2023-12-28$10.74$10.74164,100——
2023-12-27$10.72$10.725,000——
2023-12-26$10.72$10.720——
2023-12-22$10.72$10.720——
2023-12-21$10.72$10.7256,100——
2023-12-20$10.69$10.690——
2023-12-19$10.69$10.69700——
2023-12-18$10.70$10.70200——
2023-12-15$10.70$10.70100——
2023-12-14$10.70$10.7028,100——
2023-12-13$10.75$10.75400——
2023-12-12$10.74$10.740——
2023-12-11$10.74$10.74200——
2023-12-08$10.73$10.73300——
2023-12-07$10.73$10.730——
2023-12-06$10.73$10.730——
2023-12-05$10.73$10.730——
2023-12-04$10.73$10.73200——
2023-12-01$10.70$10.700——
2023-11-30$10.70$10.70100——
2023-11-29$10.70$10.700——
2023-11-28$10.70$10.702,000——
2023-11-27$10.68$10.680——
2023-11-24$10.68$10.680——
2023-11-22$10.68$10.680——
2023-11-21$10.68$10.6811,600——
2023-11-20$10.68$10.6815,600——
2023-11-17$10.68$10.680——
2023-11-16$10.68$10.68135,200——
2023-11-15$10.67$10.670——
2023-11-14$10.67$10.670——
2023-11-13$10.67$10.67100——
2023-11-10$10.66$10.660——
2023-11-09$10.66$10.660——
2023-11-08$10.66$10.667,600——
2023-11-07$10.66$10.665,200——
2023-11-06$10.67$10.6739,900——
2023-11-03$10.67$10.67100,000——
2023-11-02$10.67$10.670——
2023-11-01$10.67$10.6710,200——
2023-10-31$10.67$10.67200,000——
2023-10-30$10.68$10.680——
2023-10-27$10.68$10.680——
2023-10-26$10.68$10.685,700——
2023-10-25$10.70$10.700——
2023-10-24$10.70$10.70200——
2023-10-23$10.68$10.68530,200——
2023-10-20$10.67$10.670——
2023-10-19$10.67$10.670——
2023-10-18$10.67$10.67373,800——
2023-10-17$10.65$10.650——
2023-10-16$10.65$10.656,300——
2023-10-13$10.63$10.63300——
2023-10-12$10.65$10.651,000——
2023-10-11$10.60$10.600——
2023-10-10$10.60$10.600——
2023-10-09$10.60$10.600——
2023-10-06$10.60$10.600——
2023-10-05$10.60$10.600——
2023-10-04$10.60$10.600——
2023-10-03$10.60$10.600——
2023-10-02$10.60$10.600——
2023-09-29$10.60$10.600——
2023-09-28$10.60$10.600——
2023-09-27$10.60$10.600——
2023-09-26$10.60$10.600——
2023-09-25$10.60$10.600——
2023-09-22$10.60$10.600——
2023-09-21$10.60$10.600——
2023-09-20$10.60$10.600——
2023-09-19$10.60$10.60100——
2023-09-18$10.60$10.600——
2023-09-15$10.60$10.600——
2023-09-14$10.60$10.60400——
2023-09-13$10.59$10.595,600——
2023-09-12$10.59$10.59200——
2023-09-11$10.60$10.600——
2023-09-08$10.60$10.60100——
2023-09-07$10.57$10.570——
2023-09-06$10.57$10.570——
2023-09-05$10.57$10.570——
2023-09-01$10.57$10.570——
2023-08-31$10.57$10.575,100——
2023-08-30$10.57$10.57131,600——
2023-08-29$10.58$10.580——
2023-08-28$10.58$10.586,300——
2023-08-25$10.55$10.550——
2023-08-24$10.55$10.550——
2023-08-23$10.55$10.5580,000——
2023-08-22$10.48$10.48600——
2023-08-21$10.50$10.50400——
2023-08-18$10.49$10.49300——
2023-08-17$10.48$10.480——
2023-08-16$10.48$10.480——
2023-08-15$10.48$10.480——
2023-08-14$10.48$10.480——
2023-08-11$10.48$10.481,000——
2023-08-10$10.47$10.4752,500——
2023-08-09$10.45$10.450——
2023-08-08$10.45$10.450——
2023-08-07$10.45$10.45700——
2023-08-04$10.47$10.47100——
2023-08-03$10.47$10.473,200——
2023-08-02$10.47$10.47100——
2023-08-01$10.47$10.470——
2023-07-31$10.47$10.471,100——
2023-07-28$10.45$10.450——
2023-07-27$10.45$10.450——
2023-07-26$10.45$10.45400——
2023-07-25$10.45$10.45700——
2023-07-24$10.43$10.430——
2023-07-21$10.43$10.439,600——
2023-07-20$10.43$10.43100——
2023-07-19$10.43$10.43100——
2023-07-18$10.43$10.43100——
2023-07-17$10.43$10.43100——
2023-07-14$10.44$10.44100——
2023-07-13$10.44$10.441,500——
2023-07-12$10.42$10.420——
2023-07-11$10.42$10.4262,700——
2023-07-10$10.44$10.44100——
2023-07-07$10.44$10.44254,800——
2023-07-06$10.41$10.41150,300——
2023-07-05$10.42$10.42300——
2023-07-03$10.40$10.400——
2023-06-30$10.40$10.40200——
2023-06-29$10.40$10.401,300——
2023-06-28$10.40$10.40200——
2023-06-27$10.43$10.43100——
2023-06-26$10.40$10.4029,900——
2023-06-23$10.41$10.419,700——
2023-06-22$10.37$10.374,300——
2023-06-21$10.39$10.3959,000——
2023-06-20$10.40$10.40223,400——
2023-06-16$10.81$10.81144,700——
2023-06-15$10.38$10.38100,200——
2023-06-14$10.39$10.39300——
2023-06-13$10.39$10.392,400——
2023-06-12$10.38$10.382,400——
2023-06-09$10.40$10.40382,000——
2023-06-08$10.39$10.39112,600——
2023-06-07$10.41$10.41113,400——
2023-06-06$10.38$10.383,063,000——
2023-06-05$10.38$10.38556,900——
2023-06-02$10.35$10.3549,000——
2023-06-01$10.33$10.33248,600——
2023-05-31$10.36$10.360——
2023-05-30$10.36$10.3625,100——
2023-05-26$10.35$10.3578,000——
2023-05-25$10.35$10.3560,000——
2023-05-24$10.35$10.355,000——
2023-05-23$10.35$10.35717,900——
2023-05-22$10.35$10.3585,600——
2023-05-19$10.35$10.356,000——
2023-05-18$10.35$10.3560,300——
2023-05-17$10.35$10.35540,900——
2023-05-16$10.36$10.361,005,600——
2023-05-15$10.33$10.330——
2023-05-12$10.33$10.33100——
2023-05-11$10.33$10.33500——
2023-05-10$10.32$10.320——
2023-05-09$10.32$10.320——
2023-05-08$10.32$10.320——
2023-05-05$10.32$10.320——
2023-05-04$10.32$10.320——
2023-05-03$10.32$10.32300——
2023-05-02$10.31$10.31270,100——
2023-05-01$10.31$10.31382,700——
2023-04-28$10.31$10.312,457,800——
2023-04-27$10.31$10.31864,600——
2023-04-26$10.30$10.30500——
2023-04-25$10.30$10.30500——
2023-04-24$10.29$10.29166,400——
2023-04-21$10.29$10.29100——
2023-04-20$10.30$10.30600——
2023-04-19$10.29$10.296,700——
2023-04-18$10.28$10.2853,900——
2023-04-17$10.30$10.300——
2023-04-14$10.30$10.305,800——
2023-04-13$10.30$10.30400——
2023-04-12$10.27$10.2712,800——
2023-04-11$10.26$10.264,000——
2023-04-10$10.28$10.280——
2023-04-06$10.28$10.28777,100——
2023-04-05$10.26$10.2621,300——
2023-04-04$10.26$10.262,100——
2023-04-03$10.26$10.2635,700——
2023-03-31$10.25$10.251,100——
2023-03-30$10.25$10.252,400——
2023-03-29$10.25$10.2515,900——
2023-03-28$10.25$10.25152,200——
2023-03-27$10.25$10.25183,400——
2023-03-24$10.24$10.2416,700——
2023-03-23$10.24$10.24600——
2023-03-22$10.24$10.24100——
2023-03-21$10.24$10.24330,400——
2023-03-20$10.24$10.24144,200——
2023-03-17$10.23$10.230——
2023-03-16$10.23$10.23719,700——
2023-03-15$10.23$10.231,500——
2023-03-14$10.23$10.231,800——
2023-03-13$10.23$10.23163,300——
2023-03-10$10.25$10.25292,100——
2023-03-09$10.25$10.2513,900——
2023-03-08$10.25$10.252,278,900——
2023-03-07$10.23$10.235,400——
2023-03-06$10.23$10.2313,000——
2023-03-03$10.23$10.235,800——
2023-03-02$10.21$10.217,300——
2023-03-01$10.22$10.225,300——
2023-02-28$10.22$10.226,000——
2023-02-27$10.19$10.192,300——
2023-02-24$10.20$10.20400——
2023-02-23$10.19$10.190——
2023-02-22$10.19$10.1913,000——
2023-02-21$10.19$10.19500——
2023-02-17$10.19$10.19108,300——
2023-02-16$10.18$10.18503,700——
2023-02-15$10.18$10.189,700——
2023-02-14$10.18$10.1815,200——
2023-02-13$10.18$10.18700——
2023-02-10$10.18$10.185,300——
2023-02-09$10.18$10.1818,600——
2023-02-08$10.16$10.16600——
2023-02-07$10.15$10.151,500——
2023-02-06$10.17$10.170——
2023-02-03$10.17$10.170——
2023-02-02$10.17$10.173,100——
2023-02-01$10.16$10.1611,600——
2023-01-31$10.15$10.152,000——
2023-01-30$10.15$10.151,200——
2023-01-27$10.13$10.130——
2023-01-26$10.13$10.13600——
2023-01-25$10.14$10.141,600——
2023-01-24$10.14$10.1425,900——
2023-01-23$10.13$10.135,400——
2023-01-20$10.14$10.145,700——
2023-01-19$10.14$10.1431,700——
2023-01-18$10.14$10.1412,500——
2023-01-17$10.13$10.1341,400——
2023-01-13$10.12$10.121,100——
2023-01-12$10.12$10.121,900——
2023-01-11$10.12$10.121,700——
2023-01-10$10.12$10.12552,600——
2023-01-09$10.13$10.13771,600——
2023-01-06$10.12$10.124,170,500——
2023-01-05$10.09$10.09106,500——
2023-01-04$10.07$10.07306,700——
2023-01-03$10.07$10.07400——