XNAS
Datos históricos de AirJoule Technologies Corporation
AirJoule Technologies Corporation · AIRJ
$3.62
▲ +0.01 (+0.28%)
Última operación · 10/10/2026, 22:40:55 UTC
- Variación en el periodo
- −32.65%
- Máximo
- US$6.75
- 16 de octubre de 2025
- Mínimo
- US$2.22
- 31 de marzo de 2026
- Volumen medio diario
- 0.87 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.72 | 3.72 | 3.52 | 3.61 | −2.17% | 1.14 M |
| 8 oct 2026 | 3.65 | 3.71 | 3.56 | 3.69 | +0.27% | 1.09 M |
| 7 oct 2026 | 3.75 | 3.79 | 3.65 | 3.68 | −3.66% | 774,624.582 |
| 6 oct 2026 | 3.82 | 3.87 | 3.78 | 3.82 | +1.06% | 663,795.127 |
| 5 oct 2026 | 3.92 | 3.92 | 3.78 | 3.78 | −3.57% | 845,832.726 |
| 2 oct 2026 | 4.10 | 4.10 | 3.91 | 3.92 | −1.01% | 707,886.52 |
| 1 oct 2026 | 3.94 | 4.01 | 3.75 | 3.96 | +1.54% | 1.02 M |
| 30 sep 2026 | 3.99 | 4.04 | 3.90 | 3.90 | −1.27% | 603,512.006 |
| 29 sep 2026 | 4.06 | 4.11 | 3.94 | 3.95 | −2.23% | 891,565.868 |
| 28 sep 2026 | 4.02 | 4.06 | 3.92 | 4.04 | −1.22% | 785,180.566 |
| 25 sep 2026 | 4.10 | 4.21 | 4.05 | 4.09 | +0.99% | 792,376.221 |
| 24 sep 2026 | 4.10 | 4.15 | 4.03 | 4.05 | −2.17% | 754,305.935 |
| 23 sep 2026 | 4.36 | 4.36 | 4.14 | 4.14 | −5.05% | 626,786.185 |
| 22 sep 2026 | 4.45 | 4.45 | 4.23 | 4.36 | −0.68% | 987,544.238 |
| 21 sep 2026 | 4.42 | 4.48 | 4.28 | 4.39 | +1.39% | 939,112.335 |
| 18 sep 2026 | 4.23 | 4.42 | 4.19 | 4.33 | +2.36% | 1.32 M |
| 17 sep 2026 | 4.24 | 4.34 | 4.16 | 4.23 | +3.68% | 774,662.276 |
| 16 sep 2026 | 4.10 | 4.14 | 4.00 | 4.08 | +0.49% | 737,910.296 |
| 15 sep 2026 | 4.18 | 4.29 | 3.96 | 4.06 | −2.17% | 1.25 M |
| 14 sep 2026 | 4.16 | 4.24 | 4.07 | 4.15 | −3.04% | 909,590.536 |
| 11 sep 2026 | 4.35 | 4.35 | 4.24 | 4.28 | +0.47% | 776,002.387 |
| 10 sep 2026 | 4.31 | 4.41 | 4.22 | 4.26 | −3.62% | 856,491.522 |
| 9 sep 2026 | 4.51 | 4.57 | 4.41 | 4.42 | −3.07% | 684,361.033 |
| 8 sep 2026 | 4.59 | 4.67 | 4.52 | 4.56 | −0.22% | 930,544.76 |
| 4 sep 2026 | 4.48 | 4.68 | 4.48 | 4.57 | +2.70% | 766,890.268 |
| 3 sep 2026 | 4.51 | 4.51 | 4.35 | 4.45 | +0.45% | 726,771.012 |
| 2 sep 2026 | 4.36 | 4.52 | 4.33 | 4.43 | +1.61% | 825,205.133 |
| 1 sep 2026 | 4.46 | 4.50 | 4.36 | 4.36 | −3.75% | 1.25 M |
| 31 ago 2026 | 4.49 | 4.65 | 4.36 | 4.53 | −0.66% | 1.03 M |
| 28 ago 2026 | 4.78 | 4.81 | 4.53 | 4.56 | −4.80% | 996,495.052 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.