Skip to main content

AirJoule Technologies Corporation - Class A Common Stock (NQ: AIRJ )

7.560 -0.380 (-4.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 7.870 8.090 7.500 7.560 26,435 -0.38(-4.79%)
Nov 21, 2024 7.650 7.990 7.280 7.940 31,350 +0.36(+4.75%)
Nov 20, 2024 7.530 7.590 7.290 7.580 11,712 +0.05(+0.66%)
Nov 19, 2024 7.420 7.630 7.256 7.530 14,751 +0.20(+2.73%)
Nov 18, 2024 7.600 7.750 6.960 7.330 26,476 -0.05(-0.68%)
Nov 15, 2024 7.000 7.870 6.785 7.380 64,861 +0.39(+5.58%)
Nov 14, 2024 7.000 7.100 6.530 6.990 46,949 +0.33(+4.95%)
Nov 13, 2024 6.620 6.700 6.450 6.660 20,793 +0.16(+2.46%)
Nov 12, 2024 6.250 6.500 6.230 6.500 9,532 +0.25(+4.00%)
Nov 11, 2024 6.300 6.300 5.610 6.250 25,136 +0.13(+2.12%)
Nov 08, 2024 5.810 6.400 5.735 6.120 19,941 +0.39(+6.81%)
Nov 07, 2024 5.900 6.310 5.640 5.730 50,340 -0.12(-2.05%)
Nov 06, 2024 5.870 5.978 5.565 5.850 30,118 +0.13(+2.27%)
Nov 05, 2024 5.780 6.030 5.610 5.720 20,234 +0.01(+0.18%)
Nov 04, 2024 5.860 5.910 5.700 5.710 11,156 -0.13(-2.23%)
Nov 01, 2024 5.490 6.028 5.490 5.840 46,771 +0.36(+6.57%)
Oct 31, 2024 6.460 6.460 5.340 5.480 60,881 -1.16(-17.47%)
Oct 30, 2024 6.730 6.730 6.230 6.640 16,003 -0.05(-0.75%)
Oct 29, 2024 6.730 6.730 6.320 6.690 11,313 -0.02(-0.30%)
Oct 28, 2024 6.880 6.900 6.360 6.710 67,580 +0.01(+0.15%)
Oct 25, 2024 6.400 6.970 6.070 6.700 49,483 +0.45(+7.20%)
Oct 24, 2024 6.220 6.250 5.980 6.250 26,812 +0.20(+3.31%)
Oct 23, 2024 6.190 6.190 5.870 6.050 22,760 -0.15(-2.42%)
Oct 22, 2024 6.140 6.200 6.024 6.200 32,837 +0.20(+3.33%)
Oct 21, 2024 6.050 6.050 5.950 6.000 13,375 +0.00(+0.00%)
Oct 18, 2024 5.960 6.122 5.843 6.000 40,300 +0.05(+0.84%)
Oct 17, 2024 5.800 5.970 5.760 5.950 48,365 +0.13(+2.23%)
Oct 16, 2024 5.800 5.900 5.780 5.820 14,181 +0.06(+1.04%)
Oct 15, 2024 5.660 5.760 5.474 5.760 8,807 -0.05(-0.86%)
Oct 14, 2024 5.870 5.880 5.625 5.810 15,968 +0.05(+0.87%)
Oct 11, 2024 6.090 6.090 5.550 5.760 14,436 -0.13(-2.21%)
Oct 10, 2024 5.720 5.890 5.620 5.890 19,370 +0.14(+2.43%)
Oct 09, 2024 6.130 6.130 5.700 5.750 32,995 -0.21(-3.52%)
Oct 08, 2024 5.350 6.050 5.350 5.960 18,075 +0.15(+2.58%)
Oct 07, 2024 5.580 5.930 5.020 5.810 27,481 +0.19(+3.38%)
Oct 04, 2024 5.560 6.100 5.500 5.620 17,861 +0.02(+0.36%)
Oct 03, 2024 5.640 5.860 5.410 5.600 76,574 -0.18(-3.11%)
Oct 02, 2024 5.840 5.840 5.700 5.780 33,096 +0.02(+0.35%)
Oct 01, 2024 5.800 5.834 5.690 5.760 36,052 -0.04(-0.69%)
Sep 30, 2024 6.060 6.060 5.512 5.800 79,736 -0.15(-2.52%)
Sep 27, 2024 6.090 6.090 5.820 5.950 27,614 -0.03(-0.50%)
Sep 26, 2024 5.950 6.100 5.830 5.980 102,726 +0.05(+0.84%)
Sep 25, 2024 6.000 6.120 5.760 5.930 15,631 -0.05(-0.84%)
Sep 24, 2024 6.250 6.250 5.930 5.980 25,362 -0.12(-1.97%)
Sep 23, 2024 5.930 6.200 5.760 6.100 42,814 +0.23(+3.92%)
Sep 20, 2024 5.850 6.180 5.690 5.870 105,190 +0.17(+2.98%)
Sep 19, 2024 6.180 6.180 4.940 5.700 174,804 -0.24(-4.04%)
Sep 18, 2024 6.900 7.180 5.819 5.940 68,090 -1.00(-14.41%)
Sep 17, 2024 7.190 9.000 6.870 6.940 119,987 -0.28(-3.88%)
Sep 16, 2024 6.430 7.880 6.142 7.220 112,482 +1.31(+22.17%)
Sep 13, 2024 6.400 9.400 5.618 5.910 150,780 -0.85(-12.57%)
Sep 12, 2024 6.150 7.000 6.150 6.760 21,148 +0.50(+7.99%)
Sep 11, 2024 5.760 6.460 5.500 6.260 33,520 +0.39(+6.64%)
Sep 10, 2024 5.350 6.230 5.350 5.870 13,258 +0.76(+14.87%)
Sep 09, 2024 5.800 5.800 5.000 5.110 55,422 -0.54(-9.56%)
Sep 06, 2024 5.830 6.100 5.650 5.650 23,045 -0.19(-3.25%)
Sep 05, 2024 6.150 6.840 5.500 5.840 93,601 -0.38(-6.11%)
Sep 04, 2024 6.150 6.760 5.610 6.220 38,289 +0.47(+8.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.