AirJoule Technologies Corporation (AIRJ) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
AIRJ Historical Performance
Short-Term Returns
AIRJ Stock Price Trajectory (2022–2026)
As of May 8, 2026, AirJoule Technologies Corporation (AIRJ) trades at $3.48, representing a -25.8% return over the past year. The stock has delivered a -64.8% total return over five years (-18.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $49.11 on March 11, 2024. From this peak, AIRJ has corrected -92.9%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers CWCO (+45.5% 1Y), MSEX (-15.1% 1Y), and NRGV (+447.1% 1Y), AIRJ has underperformed the peer group average. Compare AIRJ vs CWCO →
AIRJ Historical Price Data (2025–2026)
Showing 30 of 1,071 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 3.56 | 3.57 | 3.42 | 3.48 | 438K | -0.57% |
| 2026-05-06 | 3.10 | 3.55 | 3.05 | 3.50 | 757K | +13.64% |
| 2026-05-05 | 3.12 | 3.14 | 3.02 | 3.08 | 271K | -0.65% |
| 2026-05-04 | 3.13 | 3.26 | 3.08 | 3.10 | 283K | -1.27% |
| 2026-05-01 | 3.11 | 3.19 | 3.02 | 3.14 | 322K | +1.95% |
| 2026-04-30 | 3.05 | 3.15 | 2.98 | 3.08 | 322K | +2.33% |
| 2026-04-29 | 3.12 | 3.15 | 2.98 | 3.01 | 275K | -4.14% |
| 2026-04-28 | 3.17 | 3.17 | 3.05 | 3.14 | 141K | -1.57% |
| 2026-04-27 | 3.27 | 3.27 | 3.10 | 3.19 | 285K | +0.31% |
| 2026-04-24 | 3.17 | 3.22 | 3.03 | 3.18 | 184K | +0.32% |
| 2026-04-23 | 3.16 | 3.25 | 3.08 | 3.17 | 156K | -1.25% |
| 2026-04-22 | 3.24 | 3.37 | 3.19 | 3.21 | 179K | -1.83% |
| 2026-04-21 | 3.25 | 3.38 | 3.25 | 3.27 | 272K | +0.62% |
| 2026-04-20 | 3.33 | 3.34 | 3.16 | 3.25 | 313K | -1.52% |
| 2026-04-17 | 3.15 | 3.31 | 3.12 | 3.30 | 436K | +5.77% |
| 2026-04-16 | 2.99 | 3.17 | 2.96 | 3.12 | 264K | +4.35% |
| 2026-04-15 | 3.04 | 3.09 | 2.98 | 2.99 | 311K | -0.99% |
| 2026-04-14 | 3.04 | 3.08 | 2.98 | 3.02 | 262K | +0.67% |
| 2026-04-13 | 2.94 | 3.04 | 2.90 | 3.00 | 394K | +0.67% |
| 2026-04-10 | 3.03 | 3.04 | 2.88 | 2.98 | 327K | -1.00% |
| 2026-04-09 | 2.85 | 3.06 | 2.83 | 3.01 | 305K | +5.24% |
| 2026-04-08 | 2.87 | 2.90 | 2.81 | 2.86 | 275K | +4.76% |
| 2026-04-07 | 2.79 | 2.79 | 2.64 | 2.73 | 282K | -3.53% |
| 2026-04-06 | 2.74 | 3.04 | 2.70 | 2.83 | 427K | +5.60% |
| 2026-04-02 | 2.51 | 2.80 | 2.46 | 2.68 | 422K | +3.47% |
| 2026-04-01 | 2.50 | 2.65 | 2.50 | 2.59 | 382K | +3.19% |
| 2026-03-31 | 2.77 | 2.82 | 2.22 | 2.51 | 1.20M | -13.45% |
| 2026-03-30 | 2.96 | 3.00 | 2.87 | 2.90 | 539K | -1.36% |
| 2026-03-27 | 3.01 | 3.07 | 2.88 | 2.94 | 463K | -4.23% |
| 2026-03-26 | 3.04 | 3.18 | 3.02 | 3.07 | 164K | -1.29% |
See AIRJ's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AIRJ Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AIRJ vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonAIRJ — Frequently Asked Questions
Quick answers to the most common questions about buying AIRJ stock.
How has AIRJ stock performed recently?
AIRJ declined -25.8% over the past year, below its 5-year annualized CAGR of -18.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AIRJ's all-time high price?
AirJoule Technologies Corporation reached $49.11 on 2024-03-11. The 52-week high is $6.75. Current 1-year return of -25.8% places the stock further from historical peaks.
Where can I download AIRJ historical price data?
This page provides AIRJ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.