AirJoule Technologies Corporation
AIRJNASDAQIndustrials● Active
$4.81
$-0.06(-1.23%)
Market Cap$346951438
P/E Ratio—
52W High$6.75
52W Low$2.22
AirJoule Technologies Corporation（AIRJ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
airj · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$49.11
Mar 11, 2024
-90.4% from here
5-Year Low5Y
$2.22
Mar 31, 2026
+112.6% from low
IPO Priceadj.
$10.23
Mar 11, 2023
-53.9% since IPO
1 Year Ago
$4.43
Jun 9, 2025
+6.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AIRJ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.07 | $5.09 | $4.68 | $4.78 | $4.78 | 326K | -5.72% |
| Jun 5, 2026 | $5.65 | $5.75 | $4.60 | $4.87 | $4.87 | 3.8M | -13.81% |
| Jun 4, 2026 | $5.18 | $6.00 | $4.90 | $5.79 | $5.79 | 3.6M | +11.78% |
| Jun 3, 2026 | $5.70 | $5.70 | $5.26 | $5.33 | $5.33 | 2.5M | -6.49% |
| Jun 2, 2026 | $5.55 | $5.72 | $5.25 | $5.48 | $5.48 | 3.5M | -1.26% |
| Jun 1, 2026 | $4.88 | $5.47 | $4.83 | $5.20 | $5.20 | 4.0M | +6.56% |
| May 29, 2026 | $4.32 | $4.54 | $4.06 | $4.49 | $4.49 | 2.0M | +3.94% |
| May 28, 2026 | $4.95 | $4.99 | $4.63 | $4.79 | $4.79 | 1.6M | -3.23% |
| May 27, 2026 | $4.26 | $4.89 | $4.15 | $4.87 | $4.87 | 3.1M | +14.32% |
| May 26, 2026 | $4.65 | $4.67 | $4.17 | $4.24 | $4.24 | 1.6M | -8.82% |
| May 22, 2026 | $4.21 | $4.72 | $4.19 | $4.37 | $4.37 | 2.6M | +3.80% |
| May 21, 2026 | $3.76 | $4.16 | $3.70 | $3.94 | $3.94 | 910K | +4.79% |
| May 20, 2026 | $3.64 | $3.80 | $3.46 | $3.77 | $3.77 | 506K | +3.57% |
| May 19, 2026 | $3.50 | $3.77 | $3.44 | $3.54 | $3.54 | 648K | +1.14% |
| May 18, 2026 | $3.73 | $3.73 | $3.38 | $3.52 | $3.52 | 829K | -5.63% |
| May 15, 2026 | $3.69 | $4.09 | $3.55 | $3.73 | $3.73 | 1.1M | +1.08% |
| May 14, 2026 | $3.82 | $4.03 | $3.66 | $3.92 | $3.92 | 1.1M | +2.62% |
| May 13, 2026 | $3.75 | $3.87 | $3.61 | $3.83 | $3.83 | 687K | +2.13% |
| May 12, 2026 | $3.80 | $3.81 | $3.52 | $3.75 | $3.75 | 766K | -1.32% |
| May 11, 2026 | $3.83 | $3.88 | $3.56 | $3.82 | $3.82 | 1.4M | -0.26% |
Showing 1–20 of 1,091 records
Annual Stock Price Performance · AIRJ
Jan 1 → Dec 31 · 5 years2026+20.7%$3.96 → $4.78
+20.7%
2025-50.4%$7.95 → $3.94
-50.4%
2024-25.8%$10.74 → $7.97
-25.8%
2023+6.7%$10.07 → $10.74
+6.7%
2022+1.8%$9.89 → $10.07
+1.8%
Best Year2026 · +20.7%
Worst Year2025 · -50.4%
Positive Years3 / 5
Avg Annual Return-9.4%
5Y Total Return-51.7%
5Y CAGR~-13.5% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.58+0.00%
Mkt Cap $419.9B
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Union Pacific Corporation
UNP
$272.50+0.00%
Mkt Cap $161.8B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4BWhat If You Invested in AIRJ?
If you invested $1,000 in AIRJ at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$461
Total Return-53.9%
CAGR~-22.7% / yr
Profit$-539
Based on Mar 11, 2023 · $10.23Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AirJoule Technologies Corporation（AIRJ）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.72。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AIRJ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AIRJ 历史股价FMP 日线复权 OHLCV