AirJoule Technologies Stock Price History
NASDAQ: AIRJIndustrialsBuilding Products & EquipmentUSD
3.61-0.08 (-2.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AIRJ price history at a glance
The price history for AirJoule Technologies (AIRJ) on this page begins on January 31, 2022, when the stock closed at $9.87; it most recently closed at $3.61 on October 5, 2026. The highest price in this record is $49.11, reached on March 11, 2024; the latest close is 92.6% below that peak. Across the 3 complete calendar years in the table, AIRJ finished higher in 1 and lower in 2. Its best year was 2023 (+6.7%) and its worst was 2025 (-50.3%).
Over roughly 5 years the share price changed -63.4%, a -19.4% compound annual price return (excluding dividends). In the last 12 months alone, AIRJ has lost 31.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $49.11
- Date of high
- Mar 11, 2024
- Low since 2022
- $2.22
- Date of low
- Mar 30, 2026
- 52-week high
- $6.75
- 52-week low
- $2.22
- IPO year
- 2022
- Last close
- $3.61
AIRJ returns
1 week
-7.91%
1 month
-18.33%
3 months
-16.05%
6 months
+21.14%
Year to date
-8.38%
1 year
-31.24%
3 years
-66.04%
AIRJ price return, excluding dividends.
AIRJ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.61 | -13.84% |
| 2025 | 4.19 | -50.30% |
| 2024 | 8.43 | -21.51% |
| 2023 | 10.74 | +6.65% |
| 2022* | 10.07 | +2.03% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
AIRJ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.72 | 3.72 | 3.52 | 3.61 | -2.17% | |
| 3.65 | 3.71 | 3.56 | 3.69 | +0.27% | |
| 3.75 | 3.79 | 3.65 | 3.68 | -3.66% | |
| 3.82 | 3.87 | 3.78 | 3.82 | +1.06% | |
| 3.92 | 3.92 | 3.78 | 3.78 | -3.57% | |
| 4.10 | 4.10 | 3.91 | 3.92 | -1.01% | |
| 3.94 | 4.01 | 3.75 | 3.96 | +1.54% | |
| 3.99 | 4.04 | 3.90 | 3.90 | -1.27% | |
| 4.06 | 4.11 | 3.94 | 3.95 | -2.23% | |
| 4.02 | 4.06 | 3.92 | 4.04 | -1.22% | |
| 4.10 | 4.21 | 4.05 | 4.09 | +0.99% | |
| 4.10 | 4.15 | 4.03 | 4.05 | -2.17% | |
| 4.36 | 4.36 | 4.14 | 4.14 | -5.05% | |
| 4.45 | 4.45 | 4.23 | 4.36 | -0.68% | |
| 4.42 | 4.48 | 4.28 | 4.39 | +1.39% | |
| 4.23 | 4.42 | 4.19 | 4.33 | +2.36% | |
| 4.24 | 4.34 | 4.16 | 4.23 | +3.68% | |
| 4.10 | 4.14 | 4.00 | 4.08 | +0.49% | |
| 4.18 | 4.29 | 3.96 | 4.06 | -2.17% | |
| 4.16 | 4.24 | 4.07 | 4.15 | -3.04% | |
| 4.35 | 4.35 | 4.24 | 4.28 | +0.47% | |
| 4.31 | 4.41 | 4.22 | 4.26 | -3.62% | |
| 4.51 | 4.57 | 4.41 | 4.42 | -3.07% | |
| 4.59 | 4.67 | 4.52 | 4.56 | -0.22% | |
| 4.48 | 4.68 | 4.48 | 4.57 | +2.70% | |
| 4.51 | 4.51 | 4.35 | 4.45 | +0.45% | |
| 4.36 | 4.52 | 4.33 | 4.43 | +1.61% | |
| 4.46 | 4.50 | 4.36 | 4.36 | -3.75% | |
| 4.49 | 4.65 | 4.36 | 4.53 | -0.66% | |
| 4.78 | 4.81 | 4.53 | 4.56 | -4.80% | |
| 4.91 | 4.99 | 4.78 | 4.79 | -0.83% | |
| 4.83 | 5.00 | 4.80 | 4.83 | -0.21% | |
| 5.09 | 5.13 | 4.72 | 4.84 | -3.39% | |
| 4.95 | 5.09 | 4.81 | 5.01 | -0.20% | |
| 5.10 | 5.15 | 4.94 | 5.02 | -0.40% | |
| 5.20 | 5.24 | 4.98 | 5.04 | -4.18% | |
| 5.33 | 5.38 | 4.98 | 5.26 | -1.13% | |
| 5.63 | 5.77 | 5.26 | 5.32 | -8.43% | |
| 6.22 | 6.45 | 5.77 | 5.81 | -3.81% | |
| 5.51 | 6.24 | 5.49 | 6.04 | -4.43% | |
| 6.31 | 6.50 | 6.22 | 6.32 | 0.00% | |
| 6.48 | 6.65 | 6.22 | 6.32 | -1.25% | |
| 5.95 | 6.42 | 5.93 | 6.40 | +7.93% | |
| 6.25 | 6.45 | 5.75 | 5.93 | +0.17% | |
| 5.79 | 6.30 | 5.68 | 5.92 | +5.90% | |
| 5.73 | 6.18 | 5.51 | 5.59 | -6.05% | |
| 5.96 | 6.25 | 5.73 | 5.95 | +1.88% | |
| 5.17 | 5.94 | 5.02 | 5.84 | +14.96% | |
| 4.29 | 5.16 | 4.26 | 5.08 | +20.09% | |
| 4.47 | 4.49 | 4.11 | 4.23 | -3.64% | |
| 4.11 | 4.42 | 4.10 | 4.39 | +9.20% | |
| 4.30 | 4.32 | 3.89 | 4.02 | -7.16% | |
| 4.22 | 4.44 | 4.07 | 4.33 | 0.00% | |
| 4.30 | 4.48 | 4.15 | 4.33 | +3.84% | |
| 4.49 | 4.64 | 4.15 | 4.17 | -6.92% | |
| 4.64 | 4.72 | 4.21 | 4.48 | -2.61% | |
| 4.40 | 4.77 | 4.31 | 4.60 | +22.02% | |
| 3.61 | 3.84 | 3.59 | 3.77 | +5.90% | |
| 3.81 | 3.83 | 3.51 | 3.56 | -4.81% | |
| 3.73 | 3.91 | 3.62 | 3.74 | -2.86% | |
| 3.93 | 3.95 | 3.67 | 3.85 | -3.51% | |
| 4.01 | 4.19 | 3.82 | 3.99 | -0.50% | |
| 4.04 | 4.19 | 3.95 | 4.01 | +1.26% | |
| 4.24 | 4.30 | 3.93 | 3.96 | -7.91% | |
| 4.54 | 4.56 | 4.25 | 4.30 | -5.49% | |
| 4.60 | 4.61 | 4.45 | 4.55 | +0.89% | |
| 4.40 | 4.53 | 4.24 | 4.51 | -0.33% | |
| 4.86 | 4.95 | 4.45 | 4.53 | -8.59% | |
| 4.93 | 5.25 | 4.91 | 4.95 | +2.38% | |
| 5.31 | 5.45 | 4.66 | 4.84 | -6.66% | |
| 5.46 | 5.52 | 5.12 | 5.18 | -6.50% | |
| 4.70 | 5.63 | 4.68 | 5.54 | +20.43% | |
| 4.61 | 4.78 | 4.51 | 4.60 | +0.88% | |
| 4.60 | 4.64 | 4.39 | 4.56 | -3.49% | |
| 5.05 | 5.20 | 4.62 | 4.73 | -4.74% | |
| 5.03 | 5.27 | 4.71 | 4.96 | -1.39% | |
| 4.59 | 5.33 | 4.59 | 5.03 | +3.07% | |
| 4.99 | 5.17 | 4.72 | 4.88 | +0.62% | |
| 4.56 | 4.89 | 4.47 | 4.85 | +10.73% | |
| 4.24 | 4.70 | 4.21 | 4.38 | +4.04% | |
| 4.17 | 4.61 | 4.12 | 4.21 | +1.69% | |
| 4.26 | 4.50 | 4.12 | 4.14 | -1.19% | |
| 4.30 | 4.36 | 4.12 | 4.19 | -2.10% | |
| 4.20 | 4.41 | 4.07 | 4.28 | +3.76% | |
| 4.34 | 4.54 | 4.12 | 4.13 | -7.09% | |
| 4.61 | 4.77 | 4.05 | 4.44 | -4.31% | |
| 5.08 | 5.09 | 4.62 | 4.64 | -4.72% | |
| 5.65 | 5.75 | 4.60 | 4.87 | -15.89% | |
| 5.18 | 6.00 | 4.90 | 5.79 | +8.63% | |
| 5.70 | 5.70 | 5.26 | 5.33 | -2.74% | |
| 5.55 | 5.72 | 5.25 | 5.48 | +5.38% | |
| 4.88 | 5.47 | 4.83 | 5.20 | +15.81% | |
| 4.32 | 4.54 | 4.06 | 4.49 | -6.26% | |
| 4.95 | 4.99 | 4.63 | 4.79 | -1.64% | |
| 4.26 | 4.89 | 4.15 | 4.87 | +14.86% | |
| 4.65 | 4.67 | 4.17 | 4.24 | -2.97% | |
| 4.21 | 4.72 | 4.19 | 4.37 | +10.91% | |
| 3.76 | 4.16 | 3.70 | 3.94 | +4.51% | |
| 3.64 | 3.80 | 3.46 | 3.77 | +6.50% | |
| 3.50 | 3.77 | 3.44 | 3.54 | +0.57% | |
| 3.73 | 3.73 | 3.38 | 3.52 | -5.63% | |
| 3.69 | 4.09 | 3.55 | 3.73 | -4.85% | |
| 3.82 | 4.03 | 3.66 | 3.92 | +2.35% | |
| 3.75 | 3.87 | 3.61 | 3.83 | +2.13% | |
| 3.80 | 3.81 | 3.52 | 3.75 | -1.83% | |
| 3.83 | 3.88 | 3.56 | 3.82 | +7.61% | |
| 3.57 | 3.83 | 3.49 | 3.55 | +2.01% | |
| 3.57 | 3.57 | 3.43 | 3.48 | -0.57% | |
| 3.15 | 3.56 | 3.05 | 3.50 | +13.64% | |
| 3.14 | 3.14 | 3.02 | 3.08 | -0.65% | |
| 3.14 | 3.26 | 3.09 | 3.10 | -1.27% | |
| 3.11 | 3.20 | 3.03 | 3.14 | +1.95% | |
| 3.05 | 3.15 | 2.98 | 3.08 | +2.33% | |
| 3.10 | 3.15 | 2.98 | 3.01 | -4.14% | |
| 3.17 | 3.17 | 3.05 | 3.14 | -1.57% | |
| 3.27 | 3.27 | 3.09 | 3.19 | +0.31% | |
| 3.17 | 3.22 | 3.03 | 3.18 | +0.32% | |
| 3.21 | 3.25 | 3.09 | 3.17 | -1.25% | |
| 3.24 | 3.37 | 3.19 | 3.21 | -1.83% | |
| 3.25 | 3.38 | 3.24 | 3.27 | +0.62% | |
| 3.33 | 3.34 | 3.16 | 3.25 | -1.52% | |
| 3.15 | 3.32 | 3.11 | 3.30 | +5.77% | |
| 2.99 | 3.17 | 2.95 | 3.12 | +4.35% | |
| 3.03 | 3.09 | 2.98 | 2.99 | -0.99% | |
| 3.00 | 3.08 | 2.98 | 3.02 | +0.67% | |
| 2.97 | 3.05 | 2.90 | 3.00 | +0.67% | |
| 3.03 | 3.04 | 2.88 | 2.98 | -1.00% | |
| 2.83 | 3.07 | 2.83 | 3.01 | +5.24% | |
| 2.84 | 2.90 | 2.81 | 2.86 | +4.76% | |
| 2.79 | 2.79 | 2.64 | 2.73 | -3.53% | |
| 2.74 | 3.04 | 2.70 | 2.83 | +5.60% | |
| 2.53 | 2.80 | 2.46 | 2.68 | +3.47% | |
| 2.50 | 2.65 | 2.50 | 2.59 | +3.19% | |
| 2.77 | 2.82 | 2.22 | 2.51 | -13.45% | |
| 2.99 | 3.00 | 2.86 | 2.90 | -1.36% | |
| 3.05 | 3.07 | 2.88 | 2.94 | -4.23% | |
| 3.04 | 3.18 | 3.03 | 3.07 | -1.29% | |
| 3.14 | 3.20 | 3.03 | 3.11 | +0.97% | |
| 3.11 | 3.20 | 3.06 | 3.08 | -3.75% | |
| 3.14 | 3.25 | 3.06 | 3.20 | +4.23% | |
| 3.18 | 3.21 | 3.03 | 3.07 | -3.76% | |
| 3.20 | 3.24 | 3.15 | 3.19 | -1.85% | |
| 3.35 | 3.35 | 3.18 | 3.25 | -3.27% | |
| 3.33 | 3.40 | 3.30 | 3.36 | +1.51% | |
| 3.30 | 3.41 | 3.28 | 3.31 | +1.85% | |
| 3.41 | 3.51 | 3.19 | 3.25 | -4.41% | |
| 3.34 | 3.43 | 3.28 | 3.40 | 0.00% | |
| 3.43 | 3.46 | 3.32 | 3.40 | -1.73% | |
| 3.52 | 3.60 | 3.37 | 3.46 | -1.42% | |
| 3.43 | 3.54 | 3.34 | 3.51 | 0.00% | |
| 3.41 | 3.65 | 3.41 | 3.51 | +0.29% | |
| 3.26 | 3.53 | 3.23 | 3.50 | +6.38% | |
| 3.31 | 3.36 | 3.18 | 3.29 | +0.92% | |
| 3.28 | 3.35 | 3.08 | 3.26 | -4.12% | |
| 3.24 | 3.45 | 3.20 | 3.40 | +5.26% | |
| 3.13 | 3.32 | 3.08 | 3.23 | +1.57% | |
| 3.08 | 3.18 | 2.99 | 3.18 | +2.91% | |
| 3.24 | 3.24 | 3.05 | 3.09 | -3.44% | |
| 3.09 | 3.27 | 3.05 | 3.20 | +3.23% | |
| 3.25 | 3.25 | 3.07 | 3.10 | -4.32% | |
| 3.24 | 3.30 | 3.17 | 3.24 | -1.82% | |
| 3.25 | 3.31 | 3.14 | 3.30 | +1.54% | |
| 3.26 | 3.35 | 3.18 | 3.25 | -0.61% | |
| 3.20 | 3.29 | 3.12 | 3.27 | +1.55% | |
| 3.04 | 3.26 | 3.00 | 3.22 | +5.92% | |
| 3.10 | 3.14 | 2.94 | 3.04 | -1.62% | |
| 3.35 | 3.35 | 3.07 | 3.09 | -6.93% | |
| 3.19 | 3.33 | 3.14 | 3.32 | +4.40% | |
| 3.19 | 3.24 | 3.06 | 3.18 | -1.55% | |
| 2.94 | 3.24 | 2.90 | 3.23 | +11.96% | |
| 3.16 | 3.18 | 2.87 | 2.89 | -10.12% | |
| 3.21 | 3.22 | 3.06 | 3.21 | +0.63% | |
| 3.27 | 3.34 | 3.04 | 3.19 | -1.85% | |
| 3.20 | 3.34 | 3.15 | 3.25 | +0.93% | |
| 3.25 | 3.29 | 3.13 | 3.22 | -0.92% | |
| 3.40 | 3.41 | 3.16 | 3.25 | -1.52% | |
| 3.42 | 3.49 | 3.23 | 3.30 | -2.94% | |
| 3.45 | 3.45 | 3.23 | 3.40 | -1.45% | |
| 3.80 | 3.84 | 3.41 | 3.45 | -7.01% | |
| 3.71 | 3.79 | 3.60 | 3.71 | +1.09% | |
| 3.65 | 3.88 | 3.65 | 3.67 | +1.94% | |
| 3.40 | 3.64 | 3.33 | 3.60 | +8.76% | |
| 3.51 | 3.67 | 3.31 | 3.31 | -1.78% | |
| 3.50 | 3.58 | 3.33 | 3.37 | -3.99% | |
| 3.43 | 3.55 | 3.28 | 3.51 | +2.33% | |
| 3.40 | 3.50 | 3.31 | 3.43 | -13.60% | |
| 4.20 | 4.29 | 3.92 | 3.97 | -4.80% | |
| 4.21 | 4.28 | 3.95 | 4.17 | -0.71% | |
| 4.13 | 4.39 | 4.08 | 4.20 | +1.94% | |
| 4.02 | 4.28 | 4.02 | 4.12 | +2.74% | |
| 4.24 | 4.27 | 4.00 | 4.01 | -5.87% | |
| 4.20 | 4.33 | 4.04 | 4.26 | +3.15% | |
| 4.19 | 4.42 | 4.10 | 4.13 | -1.43% | |
| 3.96 | 4.23 | 3.95 | 4.19 | +6.35% | |
| 4.45 | 4.52 | 3.93 | 3.94 | -5.74% | |
| 4.38 | 4.84 | 4.13 | 4.18 | -3.91% | |
| 3.81 | 4.51 | 3.75 | 4.35 | +13.28% | |
| 3.87 | 3.97 | 3.75 | 3.84 | -0.52% | |
| 3.80 | 4.19 | 3.80 | 3.86 | +0.52% | |
| 3.94 | 4.10 | 3.64 | 3.84 | -3.03% | |
| 3.40 | 4.10 | 3.38 | 3.96 | +18.21% | |
| 3.40 | 3.43 | 3.27 | 3.35 | -1.18% | |
| 3.42 | 3.55 | 3.30 | 3.39 | -1.74% | |
| 3.58 | 3.64 | 3.40 | 3.45 | -2.82% | |
| 3.46 | 3.57 | 3.40 | 3.55 | +2.31% | |
| 3.58 | 3.69 | 3.28 | 3.47 | +2.97% | |
| 3.46 | 3.62 | 3.33 | 3.37 | -0.88% | |
| 3.29 | 3.56 | 3.29 | 3.40 | +15.65% | |
| 2.84 | 3.11 | 2.81 | 2.94 | +3.89% | |
| 2.76 | 2.98 | 2.74 | 2.83 | +1.80% | |
| 2.81 | 2.87 | 2.72 | 2.78 | -0.71% | |
| 2.98 | 3.15 | 2.79 | 2.80 | -5.08% | |
| 3.17 | 3.18 | 2.87 | 2.95 | -6.65% | |
| 2.83 | 3.17 | 2.80 | 3.16 | +13.67% | |
| 2.92 | 2.92 | 2.61 | 2.78 | -3.81% | |
| 3.28 | 3.29 | 2.85 | 2.89 | -11.35% | |
| 3.48 | 3.48 | 2.98 | 3.26 | +1.24% | |
| 3.11 | 3.37 | 2.98 | 3.22 | +3.21% | |
| 3.31 | 3.32 | 2.96 | 3.12 | -5.74% | |
| 3.71 | 3.71 | 3.26 | 3.31 | -6.76% | |
| 3.68 | 3.75 | 3.50 | 3.55 | -3.79% | |
| 4.06 | 4.08 | 3.62 | 3.69 | -7.52% | |
| 4.03 | 4.10 | 3.93 | 3.99 | -1.48% | |
| 4.08 | 4.20 | 4.00 | 4.05 | -0.74% | |
| 4.41 | 4.47 | 4.05 | 4.08 | -6.42% | |
| 4.18 | 4.48 | 4.15 | 4.36 | +2.59% | |
| 4.60 | 4.60 | 4.22 | 4.25 | -8.01% | |
| 4.75 | 4.88 | 4.62 | 4.62 | -2.12% | |
| 4.76 | 4.83 | 4.61 | 4.72 | -1.46% | |
| 4.87 | 4.90 | 4.71 | 4.79 | -0.21% | |
| 4.75 | 4.95 | 4.53 | 4.80 | +0.63% | |
| 4.96 | 4.96 | 4.75 | 4.77 | -4.02% | |
| 5.00 | 5.09 | 4.75 | 4.97 | +0.20% | |
| 5.14 | 5.19 | 4.95 | 4.96 | -4.80% | |
| 5.21 | 5.27 | 4.95 | 5.21 | +0.97% | |
| 5.10 | 5.27 | 5.01 | 5.16 | +2.18% | |
| 5.03 | 5.19 | 5.01 | 5.05 | -2.13% | |
| 5.32 | 5.44 | 5.12 | 5.16 | -3.01% | |
| 5.25 | 5.35 | 5.18 | 5.32 | +1.33% | |
| 5.37 | 5.42 | 5.16 | 5.25 | -1.87% | |
| 5.32 | 5.41 | 5.25 | 5.35 | +1.33% | |
| 5.19 | 5.44 | 5.19 | 5.28 | +1.73% | |
| 5.07 | 5.19 | 4.88 | 5.19 | +1.96% | |
| 5.48 | 5.51 | 5.03 | 5.09 | -8.29% | |
| 5.49 | 5.69 | 5.27 | 5.55 | +4.91% | |
| 5.40 | 5.53 | 5.17 | 5.29 | -3.82% | |
| 6.74 | 6.75 | 5.47 | 5.50 | -16.54% | |
| 5.52 | 6.65 | 5.50 | 6.59 | +20.26% | |
| 5.25 | 5.59 | 5.19 | 5.48 | +2.24% | |
| 4.95 | 5.48 | 4.93 | 5.36 | +10.06% | |
| 5.27 | 5.42 | 4.86 | 4.87 | -7.24% | |
| 5.55 | 5.55 | 5.14 | 5.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AIRJ chart for longer ranges.