AirJoule Technologies Corporation (AIRJ) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -29.0%
- 3M
- -34.4%
- YTD
- -29.8%
- 1Y
- -44.3%
- 3Y
- -34.9%
- 5Y
- -21.5%
Loading 10-year price history...
AIRJ Historical Performance
AIRJ Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- +1.8%
- 2023 annual price return
- +6.7%
- 2024 annual price return
- -25.8%
- 2025 annual price return
- -50.6%
- 2026 annual price return
- -13.8%
AIRJ Stock Price Trajectory (2022–2026)
As of October 24, 2026, AirJoule Technologies Corporation (AIRJ) trades at $2.94, representing a -44.3% return over the past year. The stock has delivered a -70.3% total return over five years (-21.5% 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 -94.0%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers CWCO (-21.2% 1Y), MSEX (-7.2% 1Y), and NRGV (-24.3% 1Y), AIRJ has underperformed the peer group average. Compare AIRJ vs CWCO →
AIRJ Historical Price Data · from 2022
Rows 1–50 of 1,187| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.90 | 2.97 | 2.83 | 2.94 | 828K | 0.00% |
| 2026-10-22 | 2.99 | 3.05 | 2.91 | 2.94 | 794K | -3.92% |
| 2026-10-21 | 3.11 | 3.11 | 3.03 | 3.06 | 565K | +0.33% |
| 2026-10-20 | 3.02 | 3.14 | 2.95 | 3.05 | 689K | 0.00% |
| 2026-10-19 | 3.12 | 3.13 | 2.96 | 3.05 | 961K | -0.97% |
| 2026-10-16 | 3.21 | 3.23 | 3.06 | 3.08 | 654K | -3.75% |
| 2026-10-15 | 3.06 | 3.28 | 2.98 | 3.20 | 1.29M | -0.62% |
| 2026-10-14 | 3.45 | 3.46 | 3.20 | 3.22 | 1.19M | -9.55% |
| 2026-10-13 | 3.51 | 3.59 | 3.44 | 3.56 | 640K | +1.42% |
| 2026-10-12 | 3.60 | 3.62 | 3.49 | 3.51 | 954K | -2.77% |
| 2026-10-09 | 3.72 | 3.72 | 3.52 | 3.61 | 1.14M | -2.17% |
| 2026-10-08 | 3.65 | 3.71 | 3.56 | 3.69 | 1.09M | +0.27% |
| 2026-10-07 | 3.75 | 3.79 | 3.65 | 3.68 | 775K | -3.66% |
| 2026-10-06 | 3.82 | 3.87 | 3.78 | 3.82 | 664K | +1.06% |
| 2026-10-05 | 3.92 | 3.92 | 3.78 | 3.78 | 846K | -3.57% |
| 2026-10-02 | 4.10 | 4.10 | 3.91 | 3.92 | 708K | -1.01% |
| 2026-10-01 | 3.94 | 4.01 | 3.75 | 3.96 | 1.02M | +1.54% |
| 2026-09-30 | 3.99 | 4.04 | 3.90 | 3.90 | 604K | -1.27% |
| 2026-09-29 | 4.06 | 4.11 | 3.94 | 3.95 | 892K | -2.23% |
| 2026-09-28 | 4.02 | 4.06 | 3.92 | 4.04 | 785K | -1.22% |
| 2026-09-25 | 4.10 | 4.21 | 4.05 | 4.09 | 792K | +0.99% |
| 2026-09-24 | 4.10 | 4.15 | 4.03 | 4.05 | 754K | -2.17% |
| 2026-09-23 | 4.36 | 4.36 | 4.14 | 4.14 | 627K | -5.05% |
| 2026-09-22 | 4.45 | 4.45 | 4.23 | 4.36 | 988K | -0.68% |
| 2026-09-21 | 4.42 | 4.48 | 4.28 | 4.39 | 939K | +1.39% |
| 2026-09-18 | 4.23 | 4.42 | 4.19 | 4.33 | 1.32M | +2.36% |
| 2026-09-17 | 4.24 | 4.34 | 4.16 | 4.23 | 775K | +3.68% |
| 2026-09-16 | 4.10 | 4.14 | 4.00 | 4.08 | 738K | +0.49% |
| 2026-09-15 | 4.18 | 4.29 | 3.96 | 4.06 | 1.25M | -2.17% |
| 2026-09-14 | 4.16 | 4.24 | 4.07 | 4.15 | 910K | -3.04% |
| 2026-09-11 | 4.35 | 4.35 | 4.24 | 4.28 | 776K | +0.47% |
| 2026-09-10 | 4.31 | 4.41 | 4.22 | 4.26 | 856K | -3.62% |
| 2026-09-09 | 4.51 | 4.57 | 4.41 | 4.42 | 684K | -3.07% |
| 2026-09-08 | 4.59 | 4.67 | 4.52 | 4.56 | 931K | -0.22% |
| 2026-09-04 | 4.48 | 4.68 | 4.48 | 4.57 | 767K | +2.70% |
| 2026-09-03 | 4.51 | 4.51 | 4.35 | 4.45 | 727K | +0.45% |
| 2026-09-02 | 4.36 | 4.52 | 4.33 | 4.43 | 825K | +1.61% |
| 2026-09-01 | 4.46 | 4.50 | 4.36 | 4.36 | 1.25M | -3.75% |
| 2026-08-31 | 4.49 | 4.65 | 4.36 | 4.53 | 1.03M | -0.66% |
| 2026-08-28 | 4.78 | 4.81 | 4.53 | 4.56 | 996K | -4.80% |
| 2026-08-27 | 4.91 | 4.99 | 4.78 | 4.79 | 824K | -0.83% |
| 2026-08-26 | 4.83 | 5.00 | 4.80 | 4.83 | 759K | -0.21% |
| 2026-08-25 | 5.09 | 5.13 | 4.72 | 4.84 | 1.71M | -3.39% |
| 2026-08-24 | 4.95 | 5.09 | 4.81 | 5.01 | 1.01M | -0.20% |
| 2026-08-21 | 5.10 | 5.15 | 4.94 | 5.02 | 1.39M | -0.40% |
| 2026-08-20 | 5.20 | 5.24 | 4.98 | 5.04 | 1.63M | -4.18% |
| 2026-08-19 | 5.33 | 5.38 | 4.98 | 5.26 | 1.69M | -1.13% |
| 2026-08-18 | 5.63 | 5.77 | 5.26 | 5.32 | 1.68M | -8.43% |
| 2026-08-17 | 6.22 | 6.45 | 5.77 | 5.81 | 1.77M | -3.81% |
| 2026-08-14 | 5.51 | 6.24 | 5.49 | 6.04 | 2.80M | -4.43% |
AIRJ Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AIRJ — Frequently Asked Questions
Quick answers to the most common questions about buying AIRJ stock.
How has AIRJ stock performed recently?
AIRJ declined -44.3% over the past year, below its 5-year annualized CAGR of -21.5%. 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 $6.65. Current 1-year return of -44.3% 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.