AIRJ(AIRJ)
AIRJ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.64 | $3.80 | $3.46 | $3.77 | 499,458 |
| 5/19/2026 | $3.50 | $3.77 | $3.44 | $3.54 | 648,133 |
| 5/18/2026 | $3.73 | $3.73 | $3.38 | $3.52 | 828,745 |
| 5/15/2026 | $3.69 | $4.09 | $3.55 | $3.73 | 1.08M |
| 5/14/2026 | $3.82 | $4.03 | $3.66 | $3.92 | 1.09M |
| 5/13/2026 | $3.75 | $3.87 | $3.61 | $3.83 | 686,541 |
| 5/12/2026 | $3.80 | $3.81 | $3.52 | $3.75 | 766,300 |
| 5/11/2026 | $3.83 | $3.88 | $3.56 | $3.82 | 1.42M |
| 5/8/2026 | $3.57 | $3.83 | $3.49 | $3.55 | 720,224 |
| 5/7/2026 | $3.57 | $3.57 | $3.43 | $3.48 | 440,640 |
| 5/6/2026 | $3.15 | $3.56 | $3.05 | $3.50 | 773,700 |
| 5/5/2026 | $3.14 | $3.14 | $3.02 | $3.08 | 297,100 |
| 5/4/2026 | $3.14 | $3.26 | $3.09 | $3.10 | 283,116 |
| 5/1/2026 | $3.11 | $3.20 | $3.03 | $3.14 | 323,600 |
| 4/30/2026 | $3.05 | $3.15 | $2.98 | $3.08 | 330,617 |
| 4/29/2026 | $3.10 | $3.15 | $2.98 | $3.01 | 278,825 |
| 4/28/2026 | $3.17 | $3.17 | $3.05 | $3.14 | 152,730 |
| 4/27/2026 | $3.27 | $3.27 | $3.09 | $3.19 | 285,638 |
| 4/24/2026 | $3.17 | $3.22 | $3.03 | $3.18 | 183,742 |
| 4/23/2026 | $3.21 | $3.25 | $3.09 | $3.17 | 158,700 |
| 4/22/2026 | $3.24 | $3.37 | $3.19 | $3.21 | 181,042 |
| 4/21/2026 | $3.25 | $3.38 | $3.24 | $3.27 | 277,847 |
| 4/20/2026 | $3.33 | $3.34 | $3.16 | $3.25 | 313,900 |
| 4/17/2026 | $3.15 | $3.32 | $3.11 | $3.30 | 438,700 |
| 4/16/2026 | $2.99 | $3.17 | $2.95 | $3.12 | 266,117 |
| 4/15/2026 | $3.03 | $3.09 | $2.98 | $2.99 | 312,300 |
| 4/14/2026 | $3.00 | $3.08 | $2.98 | $3.02 | 263,314 |
| 4/13/2026 | $2.97 | $3.05 | $2.90 | $3.00 | 395,513 |
| 4/10/2026 | $3.03 | $3.04 | $2.88 | $2.98 | 326,811 |
| 4/9/2026 | $2.83 | $3.07 | $2.83 | $3.01 | 305,519 |
| 4/8/2026 | $2.84 | $2.90 | $2.81 | $2.86 | 275,500 |
| 4/7/2026 | $2.79 | $2.79 | $2.64 | $2.73 | 287,817 |
| 4/6/2026 | $2.74 | $3.04 | $2.70 | $2.83 | 427,532 |
| 4/2/2026 | $2.53 | $2.80 | $2.46 | $2.68 | 424,500 |
| 4/1/2026 | $2.50 | $2.65 | $2.50 | $2.59 | 382,394 |
| 3/31/2026 | $2.77 | $2.82 | $2.22 | $2.51 | 1.20M |
| 3/30/2026 | $2.99 | $3.00 | $2.86 | $2.90 | 549,800 |
| 3/27/2026 | $3.05 | $3.07 | $2.88 | $2.94 | 466,545 |
| 3/26/2026 | $3.04 | $3.18 | $3.03 | $3.07 | 175,345 |
| 3/25/2026 | $3.14 | $3.20 | $3.03 | $3.11 | 177,635 |
| 3/24/2026 | $3.11 | $3.20 | $3.06 | $3.08 | 272,828 |
| 3/23/2026 | $3.14 | $3.25 | $3.06 | $3.20 | 415,460 |
| 3/20/2026 | $3.18 | $3.21 | $3.03 | $3.07 | 1.30M |
| 3/19/2026 | $3.20 | $3.24 | $3.15 | $3.19 | 323,342 |
| 3/18/2026 | $3.35 | $3.35 | $3.18 | $3.25 | 238,651 |
| 3/17/2026 | $3.33 | $3.40 | $3.30 | $3.36 | 198,300 |
| 3/16/2026 | $3.30 | $3.41 | $3.28 | $3.31 | 185,778 |
| 3/13/2026 | $3.41 | $3.51 | $3.19 | $3.25 | 385,131 |
| 3/12/2026 | $3.34 | $3.43 | $3.28 | $3.40 | 261,861 |
| 3/11/2026 | $3.43 | $3.46 | $3.32 | $3.40 | 373,600 |
| 3/10/2026 | $3.52 | $3.60 | $3.37 | $3.46 | 282,729 |
| 3/9/2026 | $3.43 | $3.54 | $3.34 | $3.51 | 224,661 |
| 3/6/2026 | $3.41 | $3.65 | $3.41 | $3.51 | 386,500 |
| 3/5/2026 | $3.26 | $3.53 | $3.23 | $3.50 | 559,300 |
| 3/4/2026 | $3.31 | $3.36 | $3.18 | $3.29 | 200,700 |
| 3/3/2026 | $3.28 | $3.35 | $3.08 | $3.26 | 478,100 |
| 3/2/2026 | $3.24 | $3.45 | $3.20 | $3.40 | 365,153 |
| 2/27/2026 | $3.13 | $3.32 | $3.08 | $3.23 | 413,328 |
| 2/26/2026 | $3.08 | $3.18 | $2.99 | $3.18 | 394,028 |
| 2/25/2026 | $3.24 | $3.24 | $3.05 | $3.09 | 454,888 |
| 2/24/2026 | $3.09 | $3.27 | $3.05 | $3.20 | 367,211 |
| 2/23/2026 | $3.25 | $3.25 | $3.07 | $3.10 | 358,815 |
| 2/20/2026 | $3.24 | $3.30 | $3.17 | $3.24 | 290,300 |