Liquidmetal Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.08	0.09	0.08	0.08	0.08	-1.49%	950,484
Mar 27, 2025	0.09	0.10	0.08	0.08	0.08	-14.35%	1,361,865
Mar 26, 2025	0.10	0.10	0.08	0.09	0.09	-4.21%	3,482,833
Mar 25, 2025	0.11	0.13	0.06	0.10	0.10	-6.20%	10,216,445
Mar 24, 2025	0.07	0.11	0.07	0.10	0.10	39.53%	16,127,546
Mar 21, 2025	0.04	0.08	0.04	0.07	0.07	85.32%	10,455,817
Mar 20, 2025	0.04	0.04	0.04	0.04	0.04	-0.37%	333,853
Mar 19, 2025	0.04	0.04	0.04	0.04	0.04	0.87%	254,221
Mar 18, 2025	0.04	0.04	0.04	0.04	0.04	-2.44%	514,615
Mar 17, 2025	0.04	0.04	0.04	0.04	0.04	0.24%	949,609
Mar 14, 2025	0.04	0.04	0.04	0.04	0.04	-3.76%	327,269
Mar 13, 2025	0.04	0.04	0.04	0.04	0.04	3.03%	111,139
Mar 12, 2025	0.04	0.04	0.04	0.04	0.04	4.43%	92,289
Mar 11, 2025	0.04	0.04	0.04	0.04	0.04	-3.66%	141,242
Mar 10, 2025	0.04	0.04	0.04	0.04	0.04	2.50%	194,367
Mar 7, 2025	0.04	0.04	0.04	0.04	0.04	-	245,034
Mar 6, 2025	0.04	0.04	0.04	0.04	0.04	1.52%	70,217
Mar 5, 2025	0.04	0.04	0.04	0.04	0.04	-0.30%	153,640
Mar 4, 2025	0.04	0.04	0.04	0.04	0.04	-2.06%	250,313
Mar 3, 2025	0.04	0.04	0.04	0.04	0.04	0.87%	92,579
Feb 28, 2025	0.04	0.04	0.04	0.04	0.04	-0.50%	205,116
Feb 27, 2025	0.04	0.04	0.04	0.04	0.04	-0.74%	41,741
Feb 26, 2025	0.04	0.04	0.04	0.04	0.04	1.25%	133,692
Feb 25, 2025	0.04	0.04	0.04	0.04	0.04	-2.44%	77,871
Feb 24, 2025	0.04	0.04	0.04	0.04	0.04	2.50%	142,521
Feb 21, 2025	0.04	0.04	0.04	0.04	0.04	-1.84%	366,452
Feb 20, 2025	0.04	0.04	0.04	0.04	0.04	-0.61%	287,791
Feb 19, 2025	0.04	0.04	0.04	0.04	0.04	2.24%	116,360
Feb 18, 2025	0.04	0.04	0.04	0.04	0.04	-3.70%	357,496
Feb 14, 2025	0.04	0.04	0.04	0.04	0.04	-0.86%	302,851
Feb 13, 2025	0.04	0.04	0.04	0.04	0.04	2.19%	59,521
Feb 12, 2025	0.04	0.04	0.04	0.04	0.04	-0.96%	211,889
Feb 11, 2025	0.04	0.04	0.04	0.04	0.04	-3.26%	31,179
Feb 10, 2025	0.04	0.04	0.04	0.04	0.04	-2.28%	247,751
Feb 7, 2025	0.04	0.04	0.04	0.04	0.04	1.95%	391,311
Feb 6, 2025	0.04	0.04	0.04	0.04	0.04	-2.14%	298,695
Feb 5, 2025	0.04	0.04	0.04	0.04	0.04	2.21%	85,470
Feb 4, 2025	0.04	0.04	0.04	0.04	0.04	-1.82%	315,884
Feb 3, 2025	0.04	0.04	0.04	0.04	0.04	1.98%	205,952
Jan 31, 2025	0.04	0.04	0.04	0.04	0.04	1.42%	597,913
Jan 30, 2025	0.04	0.04	0.04	0.04	0.04	5.47%	74,565
Jan 29, 2025	0.04	0.04	0.04	0.04	0.04	-0.12%	292,707
Jan 28, 2025	0.04	0.04	0.04	0.04	0.04	0.63%	19,751
Jan 27, 2025	0.04	0.04	0.04	0.04	0.04	-1.36%	55,516
Jan 24, 2025	0.04	0.04	0.04	0.04	0.04	3.44%	91,405
Jan 23, 2025	0.04	0.04	0.04	0.04	0.04	-7.66%	349,196
Jan 22, 2025	0.04	0.04	0.04	0.04	0.04	6.66%	862,803
Jan 21, 2025	0.04	0.04	0.04	0.04	0.04	-7.01%	641,471
Jan 17, 2025	0.04	0.04	0.04	0.04	0.04	4.70%	515,476
Jan 16, 2025	0.04	0.04	0.04	0.04	0.04	-0.29%	883,407