Aqua Metals Inc. (AQMS)
NASDAQ: AQMS
· Real-Time Price · USD
3.96
-0.21 (-5.04%)
At close: Sep 08, 2025, 3:59 PM
3.98
0.38%
After-hours: Sep 08, 2025, 05:41 PM EDT
AQMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.17 | 4.17 | 3.69 | 3.91 | 3.91 | -6.24% | 51,001 |
| Sep 5, 2025 | 3.77 | 4.35 | 3.77 | 4.17 | 4.17 | 8.59% | 41,360 |
| Sep 4, 2025 | 3.88 | 3.91 | 3.71 | 3.84 | 3.84 | 1.32% | 16,437 |
| Sep 3, 2025 | 3.65 | 3.83 | 3.57 | 3.79 | 3.79 | 4.99% | 35,053 |
| Sep 2, 2025 | 3.85 | 3.96 | 3.55 | 3.61 | 3.61 | -5.50% | 28,900 |
| Aug 29, 2025 | 3.65 | 3.86 | 3.63 | 3.82 | 3.82 | 5.82% | 16,409 |
| Aug 28, 2025 | 3.74 | 3.79 | 3.61 | 3.61 | 3.61 | -4.75% | 11,215 |
| Aug 27, 2025 | 3.85 | 3.87 | 3.71 | 3.79 | 3.79 | -2.32% | 15,209 |
| Aug 26, 2025 | 3.56 | 4.00 | 3.56 | 3.88 | 3.88 | 7.78% | 53,028 |
| Aug 25, 2025 | 3.51 | 3.65 | 3.37 | 3.60 | 3.60 | 0.00% | 38,516 |
| Aug 22, 2025 | 3.46 | 3.71 | 3.46 | 3.60 | 3.60 | 4.05% | 9,642 |
| Aug 21, 2025 | 3.57 | 3.66 | 3.45 | 3.46 | 3.46 | -5.98% | 28,374 |
| Aug 20, 2025 | 3.67 | 3.68 | 3.53 | 3.68 | 3.68 | -2.65% | 22,102 |
| Aug 19, 2025 | 4.12 | 4.18 | 3.70 | 3.78 | 3.78 | -7.35% | 38,500 |
| Aug 18, 2025 | 3.95 | 4.10 | 3.88 | 4.08 | 4.08 | 4.88% | 25,200 |
| Aug 15, 2025 | 3.91 | 4.07 | 3.85 | 3.89 | 3.89 | -2.51% | 27,313 |
| Aug 14, 2025 | 4.19 | 4.39 | 3.86 | 3.99 | 3.99 | -5.45% | 65,500 |
| 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 |