Aqua Metals Inc. (AQMS)
NASDAQ: AQMS
· Real-Time Price · USD
6.99
-0.66 (-8.63%)
At close: Oct 03, 2025, 3:59 PM
7.00
0.14%
After-hours: Oct 03, 2025, 07:25 PM EDT
AQMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.65 | 8.25 | 6.70 | 6.99 | 6.99 | -8.63% | 507,138 |
| Oct 2, 2025 | 6.85 | 7.89 | 6.78 | 7.65 | 7.65 | 13.00% | 445,502 |
| Oct 1, 2025 | 6.69 | 7.19 | 6.53 | 6.77 | 6.77 | 5.78% | 209,400 |
| Sep 30, 2025 | 7.10 | 7.81 | 6.40 | 6.40 | 6.40 | -9.35% | 444,200 |
| Sep 29, 2025 | 7.00 | 8.00 | 6.31 | 7.06 | 7.06 | -3.29% | 868,927 |
| Sep 26, 2025 | 4.95 | 8.43 | 4.94 | 7.30 | 7.30 | 48.37% | 26,939,116 |
| Sep 25, 2025 | 5.32 | 5.73 | 4.80 | 4.92 | 4.92 | -16.18% | 686,900 |
| Sep 24, 2025 | 5.40 | 6.04 | 4.60 | 5.87 | 5.87 | 44.94% | 19,262,400 |
| Sep 23, 2025 | 3.89 | 4.20 | 3.73 | 4.05 | 4.05 | 0.00% | 677,047 |
| Sep 22, 2025 | 4.06 | 4.19 | 4.00 | 4.05 | 4.05 | -1.70% | 39,142 |
| Sep 19, 2025 | 4.20 | 4.81 | 4.08 | 4.12 | 4.12 | -0.48% | 179,590 |
| Sep 18, 2025 | 3.93 | 4.25 | 3.92 | 4.14 | 4.14 | 4.55% | 53,300 |
| Sep 17, 2025 | 4.16 | 4.18 | 3.87 | 3.96 | 3.96 | -2.70% | 63,571 |
| Sep 16, 2025 | 3.70 | 4.30 | 3.70 | 4.07 | 4.07 | 13.37% | 200,615 |
| Sep 15, 2025 | 3.65 | 3.76 | 3.56 | 3.59 | 3.59 | -1.91% | 28,100 |
| Sep 12, 2025 | 3.69 | 3.77 | 3.61 | 3.66 | 3.66 | -1.61% | 22,400 |
| Sep 11, 2025 | 3.63 | 3.80 | 3.63 | 3.72 | 3.72 | -0.80% | 18,800 |
| Sep 10, 2025 | 3.62 | 3.87 | 3.59 | 3.75 | 3.75 | 3.59% | 33,371 |
| Sep 9, 2025 | 3.84 | 3.94 | 3.62 | 3.62 | 3.62 | -7.42% | 37,139 |
| Sep 8, 2025 | 4.17 | 4.17 | 3.69 | 3.91 | 3.91 | -6.24% | 51,106 |
Page 1 of 128