AquaBounty Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.92	0.99	0.90	0.90	0.90	-2.91%	61,182
Mar 6, 2026	0.93	0.97	0.92	0.93	0.93	-0.32%	23,246
Mar 5, 2026	0.92	0.95	0.92	0.93	0.93	-	6,589
Mar 4, 2026	0.96	0.98	0.92	0.93	0.93	-5.08%	32,375
Mar 3, 2026	1.00	1.00	0.95	0.98	0.98	-2.01%	5,327
Mar 2, 2026	0.95	1.00	0.95	1.00	1.00	3.08%	9,685
Feb 27, 2026	1.00	1.02	0.94	0.97	0.97	-4.90%	32,312
Feb 26, 2026	0.87	1.05	0.87	1.02	1.02	14.93%	99,245
Feb 25, 2026	0.87	0.90	0.87	0.89	0.89	0.36%	4,959
Feb 24, 2026	0.88	0.90	0.88	0.88	0.88	-2.36%	14,188
Feb 23, 2026	0.87	0.92	0.87	0.91	0.91	4.09%	29,551
Feb 20, 2026	0.90	0.92	0.87	0.87	0.87	-5.94%	16,321
Feb 19, 2026	0.95	0.96	0.90	0.93	0.93	2.53%	5,545
Feb 18, 2026	0.89	0.98	0.87	0.90	0.90	1.94%	40,273
Feb 17, 2026	0.89	0.93	0.89	0.89	0.89	-1.67%	15,816
Feb 13, 2026	0.89	0.94	0.89	0.90	0.90	1.12%	22,609
Feb 12, 2026	0.88	0.94	0.87	0.89	0.89	1.14%	106,580
Feb 11, 2026	0.90	0.94	0.86	0.88	0.88	-2.28%	10,413
Feb 10, 2026	0.88	0.93	0.87	0.90	0.90	0.06%	5,806
Feb 9, 2026	0.84	0.91	0.84	0.90	0.90	9.62%	19,421
Feb 6, 2026	0.78	0.87	0.78	0.82	0.82	5.24%	28,851
Feb 5, 2026	0.87	0.87	0.78	0.78	0.78	-11.86%	60,941
Feb 4, 2026	0.93	0.95	0.89	0.89	0.89	-4.83%	31,985
Feb 3, 2026	0.93	1.01	0.92	0.93	0.93	-0.32%	39,647
Feb 2, 2026	0.97	0.98	0.93	0.93	0.93	2.53%	17,239
Jan 30, 2026	0.94	0.97	0.91	0.91	0.91	-5.21%	24,734
Jan 29, 2026	0.99	0.99	0.95	0.96	0.96	-1.64%	17,909
Jan 28, 2026	1.00	1.02	0.97	0.98	0.98	-3.37%	17,003
Jan 27, 2026	1.06	1.08	0.99	1.01	1.01	-	51,971
Jan 26, 2026	1.11	1.15	1.01	1.01	1.01	-9.01%	38,370
Jan 23, 2026	1.00	1.21	0.99	1.11	1.11	11.00%	179,690
Jan 22, 2026	0.98	1.03	0.96	1.00	1.00	3.63%	24,287
Jan 21, 2026	0.96	1.02	0.96	0.97	0.97	-0.52%	15,287
Jan 20, 2026	0.98	0.99	0.96	0.97	0.97	-2.02%	22,115
Jan 16, 2026	1.02	1.03	0.98	0.99	0.99	0.90%	10,544
Jan 15, 2026	1.03	1.03	0.94	0.98	0.98	-7.43%	23,821
Jan 14, 2026	1.03	1.09	1.01	1.06	1.06	0.95%	40,170
Jan 13, 2026	0.96	1.05	0.95	1.05	1.05	9.03%	52,528
Jan 12, 2026	0.92	0.98	0.91	0.96	0.96	8.17%	16,750
Jan 9, 2026	0.88	0.90	0.87	0.89	0.89	-1.25%	28,811
Jan 8, 2026	0.90	0.91	0.88	0.90	0.90	2.03%	7,762
Jan 7, 2026	0.90	0.97	0.88	0.88	0.88	-0.23%	9,180
Jan 6, 2026	0.89	0.95	0.88	0.89	0.89	-1.59%	52,867
Jan 5, 2026	0.94	0.95	0.90	0.90	0.90	-5.26%	42,891
Jan 2, 2026	0.96	1.01	0.91	0.95	0.95	2.15%	16,438
Dec 31, 2025	0.91	1.01	0.88	0.93	0.93	3.33%	97,155
Dec 30, 2025	0.91	0.91	0.88	0.90	0.90	-2.18%	31,040
Dec 29, 2025	0.97	1.00	0.89	0.92	0.92	-9.79%	94,593
Dec 26, 2025	0.83	1.07	0.83	1.02	1.02	20.38%	213,467
Dec 24, 2025	0.77	0.93	0.77	0.85	0.85	7.25%	46,249