Aqua Metals, Inc. - Common Stock (AQMS)
2.6200
-0.0200 (-0.76%)
NASDAQ· Last Trade: Jul 19th, 2:28 PM EDT
Historical Prices For Aqua Metals, Inc. - Common Stock (AQMS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2026 | 2.68 | 2.68 | 2.57 | 2.62 | 26,908 | 2.62 |
| 7/16/2026 | 2.70 | 2.76 | 2.62 | 2.64 | 27,607 | 2.64 |
| 7/15/2026 | 2.70 | 2.92 | 2.68 | 2.76 | 98,748 | 2.76 |
| 7/14/2026 | 2.62 | 2.75 | 2.62 | 2.75 | 30,928 | 2.75 |
| 7/13/2026 | 2.59 | 2.72 | 2.58 | 2.61 | 24,491 | 2.61 |
| 7/10/2026 | 2.74 | 2.74 | 2.57 | 2.65 | 29,043 | 2.65 |
| 7/09/2026 | 2.78 | 2.78 | 2.62 | 2.69 | 28,656 | 2.69 |
| 7/08/2026 | 2.77 | 2.80 | 2.64 | 2.74 | 79,529 | 2.74 |
| 7/07/2026 | 2.75 | 2.83 | 2.72 | 2.77 | 37,573 | 2.77 |
| 7/06/2026 | 2.93 | 2.97 | 2.83 | 2.83 | 41,516 | 2.83 |
| 7/02/2026 | 3.09 | 3.09 | 2.84 | 2.89 | 29,687 | 2.89 |
| 7/01/2026 | 2.93 | 3.03 | 2.91 | 2.97 | 26,359 | 2.97 |
| 6/30/2026 | 2.99 | 2.99 | 2.80 | 2.89 | 61,881 | 2.89 |
| 6/29/2026 | 2.95 | 3.08 | 2.85 | 2.97 | 29,732 | 2.97 |
| 6/26/2026 | 2.84 | 2.99 | 2.84 | 2.90 | 24,914 | 2.90 |
| 6/25/2026 | 3.02 | 3.04 | 2.85 | 2.88 | 68,785 | 2.88 |
| 6/24/2026 | 3.13 | 3.21 | 2.95 | 3.02 | 45,020 | 3.02 |
| 6/23/2026 | 3.15 | 3.28 | 3.12 | 3.13 | 37,177 | 3.13 |
| 6/22/2026 | 3.37 | 3.37 | 3.06 | 3.15 | 42,240 | 3.15 |
| 6/18/2026 | 3.34 | 3.34 | 3.12 | 3.29 | 62,457 | 3.29 |
| 6/17/2026 | 3.36 | 3.47 | 3.23 | 3.24 | 86,766 | 3.24 |
| 6/16/2026 | 3.30 | 3.43 | 3.14 | 3.33 | 106,874 | 3.33 |
| 6/15/2026 | 2.86 | 3.50 | 2.75 | 3.30 | 413,411 | 3.30 |
| 6/12/2026 | 2.82 | 2.94 | 2.60 | 2.75 | 218,254 | 2.75 |
| 6/11/2026 | 3.01 | 3.23 | 2.51 | 2.77 | 2,410,410 | 2.77 |
| 6/10/2026 | 3.48 | 3.49 | 3.31 | 3.31 | 28,958 | 3.31 |
| 6/09/2026 | 3.60 | 3.63 | 3.14 | 3.32 | 79,575 | 3.32 |
| 6/08/2026 | 3.59 | 3.64 | 3.46 | 3.55 | 37,354 | 3.55 |
| 6/05/2026 | 3.87 | 3.87 | 3.46 | 3.49 | 82,217 | 3.49 |
| 6/04/2026 | 3.82 | 3.98 | 3.81 | 3.89 | 40,976 | 3.89 |
| 6/03/2026 | 3.86 | 3.89 | 3.78 | 3.82 | 54,422 | 3.82 |
| 6/02/2026 | 4.05 | 4.05 | 3.80 | 3.88 | 51,080 | 3.88 |
| 6/01/2026 | 4.22 | 4.22 | 4.03 | 4.05 | 59,221 | 4.05 |
| 5/29/2026 | 4.09 | 4.27 | 4.00 | 4.22 | 41,789 | 4.22 |
| 5/28/2026 | 4.04 | 4.25 | 3.94 | 4.08 | 87,522 | 4.08 |
| 5/27/2026 | 4.10 | 4.10 | 3.98 | 4.04 | 35,414 | 4.04 |
| 5/26/2026 | 4.08 | 4.09 | 3.99 | 4.07 | 81,614 | 4.07 |
| 5/22/2026 | 3.93 | 4.10 | 3.93 | 3.96 | 35,325 | 3.96 |
| 5/21/2026 | 3.85 | 4.01 | 3.85 | 3.97 | 29,814 | 3.97 |
| 5/20/2026 | 3.90 | 4.05 | 3.85 | 3.93 | 32,857 | 3.93 |
| 5/19/2026 | 3.91 | 4.02 | 3.80 | 3.91 | 47,970 | 3.91 |
| 5/18/2026 | 4.15 | 4.21 | 3.90 | 3.99 | 58,115 | 3.99 |
| 5/15/2026 | 4.59 | 4.60 | 4.12 | 4.12 | 58,288 | 4.12 |
| 5/14/2026 | 5.02 | 5.16 | 4.55 | 4.62 | 99,149 | 4.62 |
| 5/13/2026 | 4.99 | 5.20 | 4.73 | 5.01 | 71,815 | 5.01 |
| 5/12/2026 | 4.90 | 4.95 | 4.66 | 4.88 | 52,286 | 4.88 |
| 5/11/2026 | 4.85 | 5.21 | 4.80 | 4.91 | 31,600 | 4.91 |
| 5/08/2026 | 5.22 | 5.22 | 4.80 | 4.83 | 86,852 | 4.83 |
| 5/07/2026 | 5.57 | 5.57 | 5.11 | 5.14 | 45,129 | 5.14 |
| 5/06/2026 | 5.47 | 5.64 | 5.22 | 5.60 | 56,803 | 5.60 |
| 5/05/2026 | 5.40 | 5.49 | 5.25 | 5.42 | 27,418 | 5.42 |
| 5/04/2026 | 5.17 | 5.60 | 5.09 | 5.32 | 111,766 | 5.32 |
| 5/01/2026 | 5.13 | 5.30 | 4.96 | 5.17 | 67,031 | 5.17 |
| 4/30/2026 | 4.60 | 5.30 | 4.58 | 5.13 | 163,580 | 5.13 |
| 4/29/2026 | 4.53 | 4.60 | 4.31 | 4.60 | 50,506 | 4.60 |
| 4/28/2026 | 4.60 | 4.78 | 4.47 | 4.55 | 50,785 | 4.55 |
| 4/27/2026 | 4.70 | 4.70 | 4.40 | 4.60 | 28,792 | 4.60 |
| 4/24/2026 | 4.42 | 4.66 | 4.36 | 4.66 | 32,112 | 4.66 |
| 4/23/2026 | 4.62 | 4.62 | 4.30 | 4.40 | 36,383 | 4.40 |
| 4/22/2026 | 4.50 | 4.68 | 4.46 | 4.67 | 48,538 | 4.67 |
| 4/21/2026 | 4.54 | 4.64 | 4.32 | 4.39 | 41,890 | 4.39 |
| 4/20/2026 | 4.45 | 4.66 | 4.42 | 4.54 | 39,943 | 4.54 |