Aqua Metals Inc.

NASDAQ: AQMS · Real-Time Price · USD
3.94
-0.28 (-6.64%)
At close: Aug 14, 2025, 3:59 PM
3.99
1.40%
Pre-market: Aug 15, 2025, 05:08 AM EDT

AQMS Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 4.19 4.39 3.86 3.99 3.99 -5.45% 65,725
Aug 13, 2025 4.14 4.54 4.14 4.22 4.22 2.43% 77,900
Aug 12, 2025 3.76 4.19 3.74 4.12 4.12 8.42% 64,185
Aug 11, 2025 3.72 3.84 3.70 3.80 3.80 2.70% 41,749
Aug 8, 2025 3.73 3.75 3.58 3.70 3.70 -1.33% 46,262
Aug 7, 2025 3.90 4.07 3.65 3.75 3.75 -3.85% 56,685
Aug 6, 2025 3.87 3.97 3.52 3.90 3.90 0.78% 45,896
Aug 5, 2025 4.37 4.37 3.75 3.87 3.87 -11.44% 93,270
Aug 4, 2025 4.04 4.53 3.93 4.37 4.37 12.05% 87,533
Aug 1, 2025 3.80 3.90 3.40 3.90 3.90 2.36% 81,568
Jul 31, 2025 4.60 4.62 3.81 3.81 3.81 -15.14% 108,630
Jul 30, 2025 4.50 4.70 4.43 4.49 4.49 1.35% 28,663
Jul 29, 2025 5.20 5.24 4.41 4.43 4.43 -12.28% 92,230
Jul 28, 2025 5.50 5.63 5.01 5.05 5.05 -3.81% 44,591
Jul 25, 2025 5.35 5.42 5.08 5.25 5.25 -3.14% 28,410
Jul 24, 2025 5.70 5.70 5.17 5.42 5.42 -3.21% 49,371
Jul 23, 2025 5.55 5.70 5.27 5.60 5.60 3.32% 47,653
Jul 22, 2025 6.06 6.06 5.25 5.42 5.42 -7.82% 111,440
Jul 21, 2025 6.30 6.50 5.72 5.88 5.88 -4.39% 111,285
Jul 18, 2025 6.06 6.27 5.91 6.15 6.15 3.02% 108,771