AirJoule Technologies Corporation (AIRJ) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -2.5%
- 3M
- +65.8%
- YTD
- +8.0%
- 1Y
- -11.6%
- 3Y
- -24.3%
- 5Y
- -14.5%
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
- -22.9%
AIRJ Stock Price Trajectory (2022–2026)
As of July 8, 2026, AirJoule Technologies Corporation (AIRJ) trades at $4.53, representing a -11.6% return over the past year. The stock has delivered a -54.2% total return over five years (-14.5% 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 -90.8%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers CWCO (-6.4% 1Y), MSEX (+1.7% 1Y), and NRGV (+344.6% 1Y), AIRJ has underperformed the peer group average. Compare AIRJ vs CWCO →
AIRJ Historical Price Data · from 2022
Rows 1–50 of 1,111| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.86 | 4.86 | 4.45 | 4.53 | 1.02M | -8.59% |
| 2026-07-06 | 4.97 | 5.24 | 4.92 | 4.95 | 799K | +2.38% |
| 2026-07-02 | 5.16 | 5.45 | 4.66 | 4.83 | 1.50M | -6.66% |
| 2026-07-01 | 5.46 | 5.51 | 5.12 | 5.18 | 1.80M | -6.50% |
| 2026-06-30 | 4.70 | 5.63 | 4.68 | 5.54 | 2.93M | +20.43% |
| 2026-06-29 | 4.62 | 4.79 | 4.50 | 4.60 | 689K | +0.88% |
| 2026-06-26 | 4.60 | 4.64 | 4.39 | 4.56 | 0 | -3.49% |
| 2026-06-25 | 5.05 | 5.20 | 4.62 | 4.72 | 1.16M | -4.74% |
| 2026-06-24 | 5.03 | 5.27 | 4.71 | 4.96 | 1.66M | -1.39% |
| 2026-06-23 | 4.76 | 5.33 | 4.60 | 5.03 | 1.72M | +3.07% |
| 2026-06-22 | 4.92 | 5.17 | 4.72 | 4.88 | 1.79M | +0.62% |
| 2026-06-18 | 4.56 | 4.88 | 4.47 | 4.85 | 1.62M | +10.73% |
| 2026-06-17 | 4.22 | 4.70 | 4.21 | 4.38 | 1.32M | +4.04% |
| 2026-06-16 | 4.17 | 4.61 | 4.12 | 4.21 | 1.55M | +1.69% |
| 2026-06-15 | 4.26 | 4.50 | 4.12 | 4.14 | 1.26M | -1.19% |
| 2026-06-12 | 4.30 | 4.36 | 4.12 | 4.19 | 960K | -2.10% |
| 2026-06-11 | 4.20 | 4.41 | 4.07 | 4.28 | 1.18M | +3.76% |
| 2026-06-10 | 4.29 | 4.54 | 4.12 | 4.13 | 1.78M | -7.09% |
| 2026-06-09 | 4.61 | 4.77 | 4.07 | 4.44 | 2.78M | -4.31% |
| 2026-06-08 | 5.07 | 5.09 | 4.63 | 4.64 | 1.70M | -4.72% |
| 2026-06-05 | 5.63 | 5.75 | 4.60 | 4.87 | 3.76M | -15.89% |
| 2026-06-04 | 5.18 | 6.00 | 4.90 | 5.79 | 3.63M | +8.63% |
| 2026-06-03 | 5.65 | 5.70 | 5.26 | 5.33 | 2.47M | -2.74% |
| 2026-06-02 | 5.54 | 5.72 | 5.25 | 5.48 | 3.45M | +5.38% |
| 2026-06-01 | 4.88 | 5.47 | 4.83 | 5.20 | 3.89M | +15.81% |
| 2026-05-29 | 4.32 | 4.54 | 4.06 | 4.49 | 1.96M | -6.26% |
| 2026-05-28 | 4.95 | 4.99 | 4.63 | 4.79 | 1.59M | -1.64% |
| 2026-05-27 | 4.26 | 4.89 | 4.15 | 4.87 | 3.01M | +14.86% |
| 2026-05-26 | 4.60 | 4.67 | 4.17 | 4.24 | 1.57M | -2.97% |
| 2026-05-22 | 4.22 | 4.71 | 4.20 | 4.37 | 2.54M | +10.91% |
| 2026-05-21 | 3.76 | 4.16 | 3.70 | 3.94 | 904K | +4.51% |
| 2026-05-20 | 3.64 | 3.79 | 3.47 | 3.77 | 494K | +6.50% |
| 2026-05-19 | 3.53 | 3.77 | 3.47 | 3.54 | 643K | +0.57% |
| 2026-05-18 | 3.73 | 3.73 | 3.38 | 3.52 | 809K | -5.63% |
| 2026-05-15 | 3.69 | 4.09 | 3.55 | 3.73 | 1.05M | -4.85% |
| 2026-05-14 | 3.82 | 4.03 | 3.67 | 3.92 | 1.05M | +2.35% |
| 2026-05-13 | 3.75 | 3.87 | 3.61 | 3.83 | 660K | +2.13% |
| 2026-05-12 | 3.80 | 3.81 | 3.52 | 3.75 | 765K | -1.83% |
| 2026-05-11 | 3.75 | 3.88 | 3.57 | 3.82 | 1.41M | +7.61% |
| 2026-05-08 | 3.64 | 3.83 | 3.48 | 3.55 | 713K | +2.01% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -11.6% over the past year, below its 5-year annualized CAGR of -14.5%. The stock trades above 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 -11.6% 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.