AQT Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2025	0.15	0.15	0.09	0.11	0.11	-24.65%	138,702
Mar 21, 2025	0.12	0.14	0.11	0.14	0.14	-4.05%	45,506
Mar 20, 2025	0.26	0.26	0.07	0.15	0.15	-45.59%	205,916
Mar 19, 2025	0.32	0.32	0.27	0.27	0.27	-16.56%	9,009
Mar 18, 2025	0.28	0.33	0.28	0.33	0.33	1.88%	2,165
Mar 17, 2025	0.33	0.36	0.27	0.32	0.32	-11.60%	6,044
Mar 14, 2025	0.32	0.36	0.32	0.36	0.36	3.43%	1,402
Mar 13, 2025	0.32	0.35	0.32	0.35	0.35	-	51
Mar 12, 2025	0.35	0.37	0.35	0.35	0.35	6.06%	1,530
Mar 11, 2025	0.37	0.37	0.33	0.33	0.33	-5.71%	1,909
Mar 10, 2025	0.38	0.39	0.32	0.35	0.35	-12.50%	12,521
Mar 7, 2025	0.39	0.41	0.37	0.40	0.40	-6.98%	12,905
Mar 6, 2025	0.41	0.43	0.39	0.43	0.43	-8.51%	7,966
Mar 5, 2025	0.44	0.48	0.41	0.47	0.47	-0.84%	11,511
Mar 4, 2025	0.44	0.49	0.44	0.47	0.47	-0.84%	4,803
Mar 3, 2025	0.47	0.48	0.44	0.48	0.48	-4.40%	5,101
Feb 28, 2025	0.47	0.50	0.47	0.50	0.50	3.73%	1,501
Feb 27, 2025	0.54	0.54	0.48	0.48	0.48	-10.74%	2,916
Feb 26, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	1,000
Feb 25, 2025	0.55	0.55	0.55	0.55	0.55	-	1,050
Feb 24, 2025	0.46	0.55	0.46	0.55	0.55	-5.17%	10,031
Feb 21, 2025	0.58	0.58	0.58	0.58	0.58	7.41%	1,180
Feb 20, 2025	0.65	0.65	0.53	0.54	0.54	-12.90%	20,326
Feb 19, 2025	0.62	0.62	0.62	0.62	0.62	14.81%	1,180
Feb 18, 2025	0.60	0.60	0.53	0.54	0.54	-14.29%	3,962
Feb 17, 2025	0.66	0.66	0.63	0.63	0.63	-5.97%	1,200
Feb 12, 2025	0.60	0.67	0.55	0.67	0.67	3.08%	491
Feb 11, 2025	0.65	0.65	0.65	0.65	0.65	10.17%	50
Feb 7, 2025	0.59	0.59	0.59	0.59	0.59	-5.60%	2,251
Feb 6, 2025	0.63	0.63	0.59	0.63	0.63	-	1,451
Feb 5, 2025	0.64	0.64	0.61	0.63	0.63	-5.30%	3,742
Feb 4, 2025	0.70	0.70	0.66	0.66	0.66	-5.71%	1,054
Feb 3, 2025	0.70	0.70	0.70	0.70	0.70	-	100
Jan 31, 2025	0.70	0.70	0.70	0.70	0.70	-	50
Jan 30, 2025	0.70	0.70	0.70	0.70	0.70	-	50
Jan 29, 2025	0.70	0.70	0.70	0.70	0.70	-	50
Jan 28, 2025	0.70	0.70	0.70	0.70	0.70	4.48%	200
Jan 27, 2025	0.67	0.67	0.67	0.67	0.67	-6.94%	79
Jan 24, 2025	0.72	0.72	0.72	0.72	0.72	3.60%	150
Jan 22, 2025	0.69	0.70	0.69	0.70	0.70	3.73%	782
Jan 21, 2025	0.67	0.67	0.67	0.67	0.67	3.08%	50
Jan 20, 2025	0.68	0.69	0.65	0.65	0.65	-4.41%	369
Jan 17, 2025	0.66	0.68	0.66	0.68	0.68	9.68%	613
Jan 16, 2025	0.62	0.62	0.62	0.62	0.62	-1.59%	90
Jan 15, 2025	0.65	0.68	0.63	0.63	0.63	-3.08%	803
Jan 14, 2025	0.65	0.65	0.65	0.65	0.65	4.84%	50
Jan 13, 2025	0.66	0.66	0.62	0.62	0.62	-6.06%	4,155
Jan 10, 2025	0.62	0.66	0.61	0.66	0.66	-0.75%	1,001
Jan 3, 2025	0.66	0.67	0.66	0.67	0.67	0.76%	1,200
Jan 2, 2025	0.66	0.66	0.66	0.66	0.66	-	128