AirJoule Technologies Corporation - Class A Common Stock (AIRJ)

Historical Prices For AirJoule Technologies Corporation - Class A Common Stock (AIRJ)

Date Range:

2025-09-15 - 2025-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	3.46	3.62	3.33	3.37	568,361	3.37
12/11/2025	3.29	3.56	3.29	3.40	1,136,761	3.40
12/10/2025	2.84	3.11	2.81	2.94	575,448	2.94
12/09/2025	2.76	2.98	2.73	2.83	332,464	2.83
12/08/2025	2.81	2.87	2.72	2.78	227,382	2.78
12/05/2025	2.98	3.15	2.79	2.80	234,515	2.80
12/04/2025	3.17	3.17	2.87	2.95	322,126	2.95
12/03/2025	2.83	3.17	2.80	3.16	290,385	3.16
12/02/2025	2.92	2.92	2.61	2.78	408,361	2.78
12/01/2025	3.28	3.29	2.85	2.89	641,564	2.89
11/28/2025	3.48	3.48	2.98	3.26	313,982	3.26
11/26/2025	3.11	3.37	2.98	3.22	673,750	3.22
11/25/2025	3.31	3.32	2.96	3.12	751,244	3.12
11/24/2025	3.71	3.71	3.26	3.31	940,592	3.31
11/21/2025	3.68	3.75	3.50	3.55	359,613	3.55
11/20/2025	4.06	4.08	3.62	3.69	507,938	3.69
11/19/2025	4.03	4.10	3.92	3.99	105,110	3.99
11/18/2025	4.08	4.20	4.00	4.05	127,248	4.05
11/17/2025	4.41	4.47	4.05	4.08	198,834	4.08
11/14/2025	4.18	4.48	4.15	4.36	234,847	4.36
11/13/2025	4.60	4.60	4.22	4.25	188,860	4.25
11/12/2025	4.75	4.88	4.62	4.62	78,815	4.62
11/11/2025	4.76	4.83	4.61	4.72	81,143	4.72
11/10/2025	4.87	4.90	4.71	4.79	69,092	4.79
11/07/2025	4.75	4.95	4.53	4.80	173,527	4.80
11/06/2025	4.96	4.96	4.75	4.77	103,089	4.77
11/05/2025	5.00	5.08	4.75	4.97	144,026	4.97
11/04/2025	5.14	5.18	4.95	4.96	110,958	4.96
11/03/2025	5.21	5.27	4.95	5.21	155,964	5.21
10/31/2025	5.10	5.27	5.01	5.16	84,845	5.16
10/30/2025	5.03	5.19	5.01	5.05	83,782	5.05
10/29/2025	5.32	5.44	5.12	5.16	133,609	5.16
10/28/2025	5.25	5.35	5.18	5.32	91,213	5.32
10/27/2025	5.37	5.42	5.16	5.25	90,452	5.25
10/24/2025	5.32	5.41	5.25	5.35	132,045	5.35
10/23/2025	5.19	5.44	5.19	5.28	91,020	5.28
10/22/2025	5.07	5.19	4.88	5.19	231,662	5.19
10/21/2025	5.48	5.50	5.03	5.09	301,386	5.09
10/20/2025	5.49	5.69	5.27	5.55	261,343	5.55
10/17/2025	5.40	5.53	5.17	5.29	203,582	5.29
10/16/2025	6.74	6.75	5.47	5.50	581,124	5.50
10/15/2025	5.52	6.65	5.50	6.59	1,043,650	6.59
10/14/2025	5.25	5.59	5.19	5.48	188,959	5.48
10/13/2025	4.95	5.48	4.92	5.36	272,715	5.36
10/10/2025	5.27	5.42	4.87	4.87	183,383	4.87
10/09/2025	5.55	5.55	5.14	5.25	136,418	5.25
10/08/2025	5.39	5.51	5.15	5.41	216,835	5.41
10/07/2025	5.70	5.78	5.26	5.38	502,714	5.38
10/06/2025	4.98	5.60	4.94	5.42	381,672	5.42
10/03/2025	4.84	5.15	4.83	4.91	231,309	4.91
10/02/2025	4.91	5.16	4.78	4.92	95,546	4.92
10/01/2025	4.68	4.95	4.68	4.94	137,335	4.94
9/30/2025	4.87	4.95	4.65	4.69	175,634	4.69
9/29/2025	5.22	5.34	4.81	4.82	228,216	4.82
9/26/2025	5.38	5.43	5.13	5.19	327,056	5.19
9/25/2025	5.10	5.58	4.94	5.26	1,095,143	5.26
9/24/2025	5.02	5.10	4.92	5.08	61,846	5.08
9/23/2025	4.89	5.10	4.89	5.00	104,958	5.00
9/22/2025	4.72	4.93	4.67	4.85	126,789	4.85
9/19/2025	4.83	4.90	4.67	4.74	519,243	4.74
9/18/2025	4.95	5.17	4.76	4.84	184,216	4.84
9/17/2025	4.84	5.06	4.82	4.93	151,026	4.93
9/16/2025	5.18	5.18	4.82	4.85	132,304	4.85
9/15/2025	4.66	5.10	4.65	5.08	136,851	5.08