AirJoule Technologies Corporation (AIRJW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 0.8425 | -0.0075 | -0.88 | 0.8988 | 0.919 | 0.8425 | 70199 |
| 1733873700 | 0.85 | -0.0025 | -0.29 | 0.83 | 0.92 | 0.83 | 63485 |
| 1733787300 | 0.8525 | 0.0063 | 0.74 | 0.85 | 0.898 | 0.839999 | 86492 |
| 1733528100 | 0.8462 | 0.0137 | 1.65 | 0.8446 | 0.85 | 0.8325 | 18438 |
| 1733441700 | 0.8325 | 0.0125001 | 1.52 | 0.9 | 0.9 | 0.8215 | 21258 |
| 1733355300 | 0.8199999 | -0.03 | -3.53 | 0.92 | 0.92 | 0.8199999 | 6484 |
| 1733268900 | 0.85 | 0.0295 | 3.60 | 0.9085 | 0.91 | 0.8 | 3483 |
| 1733182500 | 0.8205 | 0.0005001 | 0.06 | 0.8264 | 0.8264 | 0.8205 | 294 |
| 1732917840 | 0.8199999 | -0.02 | -2.38 | 0.8537 | 0.99 | 0.8 | 31651 |
| 1732750500 | 0.84 | 0.0125 | 1.51 | 0.8 | 0.95 | 0.8 | 25294 |
| 1732664100 | 0.8275 | -0.0008 | -0.10 | 0.8 | 0.9375 | 0.8 | 7443 |
| 1732577700 | 0.8283 | 0.1283 | 18.33 | 0.739 | 0.9001 | 0.7199989 | 4188 |
| 1732318500 | 0.7 | 0.02 | 2.94 | 0.67 | 0.7 | 0.67 | 8589 |
| 1732232100 | 0.68 | 0.03 | 4.62 | 0.68 | 0.68 | 0.67 | 5446 |
| 1732145700 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 102 |
| 1732059300 | 0.65 | 0.07 | 12.07 | 0.625 | 0.65 | 0.625 | 5200 |
| 1731972900 | 0.58 | -0.03 | -4.92 | 0.6 | 0.6 | 0.55 | 3946 |
| 1731713700 | 0.61 | 0 | 0.00 | 0.555 | 0.61 | 0.555 | 8253 |
| 1731627300 | 0.61 | 0.0400001 | 7.02 | 0.5785 | 0.64 | 0.515 | 7210 |
| 1731540900 | 0.5699999 | 0.0262 | 4.82 | 0.5498 | 0.5699999 | 0.5498 | 2674 |
| 1731454500 | 0.5437999 | 0.0437999 | 8.76 | 0.52 | 0.549 | 0.52 | 518 |
| 1731368100 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 62 |
| 1731108900 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1731022500 | 0.5 | 0 | 0.00 | 0.52 | 0.52 | 0.5 | 3 |
| 1730936100 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1730849700 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 102 |
| 1730763300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 106 |
| 1730500500 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1095 |
| 1730414100 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 3351 |
| 1730327700 | 0.5 | -0.05 | -9.09 | 0.55 | 0.55 | 0.5 | 459 |
| 1730241300 | 0.55 | 0.03 | 5.77 | 0.55 | 0.55 | 0.55 | 974 |
| 1730154900 | 0.52 | 0 | 0.00 | 0.393 | 0.52 | 0.393 | 221 |
| 1729895700 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.51 | 1889 |
| 1729809300 | 0.51 | 0 | 0.00 | 0.5049 | 0.5175 | 0.48 | 2996 |
| 1729722900 | 0.51 | -0.01 | -1.92 | 0.499899 | 0.51 | 0.441899 | 8660 |
| 1729636500 | 0.52 | 0.0025 | 0.48 | 0.46 | 0.52 | 0.385 | 10318 |
| 1729550100 | 0.5175 | 0.0175 | 3.50 | 0.45 | 0.5175 | 0.45 | 443 |
| 1729290900 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.5 | 489 |
| 1729204500 | 0.49 | -0.005 | -1.01 | 0.441 | 0.5074999 | 0.384 | 4414 |
| 1729118100 | 0.495 | 0.045 | 10.00 | 0.451 | 0.495 | 0.44 | 5189 |
| 1729031700 | 0.45 | -0.033859 | -7.00 | 0.441 | 0.5078 | 0.441 | 3960 |
| 1728945300 | 0.483859 | 0 | 0.00 | 0.483859 | 0.483859 | 0.483859 | 0 |
| 1728686100 | 0.483859 | -0.026141 | -5.13 | 0.441 | 0.4975 | 0.441 | 3209 |
| 1728599700 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 40 |
| 1728513300 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 40 |
| 1728426900 | 0.51 | 0.0225 | 4.62 | 0.51 | 0.51 | 0.51 | 209 |
| 1728340500 | 0.4875 | 0 | 0.00 | 0.47 | 0.4875 | 0.47 | 329 |
| 1728081300 | 0.4875 | 0 | 0.00 | 0.4875 | 0.4875 | 0.4875 | 89 |
| 1727994900 | 0.4875 | 0 | 0.00 | 0.4875 | 0.4875 | 0.4875 | 141 |
| 1727908500 | 0.4875 | 0 | 0.00 | 0.4875 | 0.4875 | 0.4875 | 146 |
| 1727822100 | 0.4875 | 0.0675 | 16.07 | 0.3815 | 0.4875 | 0.38 | 710 |
| 1727735700 | 0.42 | 0 | 0.00 | 0.42 | 0.421 | 0.4 | 7497 |
| 1727476500 | 0.42 | 0 | 0.00 | 0.4386 | 0.4386 | 0.42 | 1145 |
| 1727390100 | 0.42 | -0.01 | -2.33 | 0.43 | 0.437 | 0.3915 | 14759 |
| 1727303700 | 0.43 | -0.0182 | -4.06 | 0.4109999 | 0.46 | 0.38 | 1039065 |
| 1727217300 | 0.4482 | -0.0318 | -6.63 | 0.45 | 0.4788 | 0.4482 | 1930 |
| 1727130900 | 0.48 | -0.0043 | -0.89 | 0.44 | 0.48 | 0.44 | 500 |
| 1726871700 | 0.4843 | 0 | 0.00 | 0.48 | 0.4843 | 0.48 | 3 |
| 1726785300 | 0.4843 | -0.0057 | -1.16 | 0.462 | 0.5 | 0.3983999 | 45145 |
| 1726698900 | 0.49 | -0.02 | -3.92 | 0.5 | 0.52 | 0.49 | 95528 |
| 1726612500 | 0.51 | 0.0101 | 2.02 | 0.5366 | 0.5525 | 0.5 | 97107 |
| 1726526100 | 0.4999 | 0.0099 | 2.02 | 0.5 | 0.55 | 0.473 | 97009 |
| 1726266900 | 0.49 | -0.08 | -14.04 | 0.5525 | 0.6 | 0.489633 | 135082 |
| 1726180500 | 0.5699999 | -0.03 | -5.00 | 0.5512 | 0.59 | 0.5512 | 30908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
