AquaBounty Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.64	0.65	0.62	0.65	0.65	4.08%	14,583
Apr 24, 2025	0.66	0.66	0.61	0.62	0.62	-0.96%	13,972
Apr 23, 2025	0.63	0.67	0.61	0.63	0.63	-0.65%	26,584
Apr 22, 2025	0.62	0.66	0.61	0.63	0.63	-1.01%	34,645
Apr 21, 2025	0.64	0.65	0.62	0.64	0.64	-2.08%	14,813
Apr 17, 2025	0.64	0.69	0.64	0.65	0.65	-	12,227
Apr 16, 2025	0.68	0.69	0.63	0.65	0.65	-5.80%	62,505
Apr 15, 2025	0.66	0.69	0.63	0.69	0.69	5.70%	54,654
Apr 14, 2025	0.63	0.67	0.62	0.65	0.65	2.00%	42,214
Apr 11, 2025	0.63	0.69	0.62	0.64	0.64	2.89%	38,192
Apr 10, 2025	0.65	0.65	0.62	0.62	0.62	-2.81%	20,520
Apr 9, 2025	0.64	0.72	0.61	0.64	0.64	-3.32%	261,968
Apr 8, 2025	0.63	0.69	0.63	0.66	0.66	1.30%	86,125
Apr 7, 2025	0.62	0.66	0.62	0.65	0.65	2.00%	94,629
Apr 4, 2025	0.64	0.69	0.62	0.64	0.64	-3.28%	82,689
Apr 3, 2025	0.68	0.72	0.65	0.66	0.66	-4.00%	127,309
Apr 2, 2025	0.67	0.72	0.67	0.69	0.69	3.76%	93,080
Apr 1, 2025	0.65	0.71	0.62	0.67	0.67	-3.47%	123,672
Mar 31, 2025	0.65	0.69	0.63	0.69	0.69	-1.60%	207,620
Mar 28, 2025	0.71	0.74	0.68	0.70	0.70	-9.09%	318,549
Mar 27, 2025	0.96	1.01	0.66	0.77	0.77	-24.50%	1,433,117
Mar 26, 2025	0.79	1.28	0.74	1.02	1.02	50.73%	44,361,936
Mar 25, 2025	0.57	0.72	0.57	0.68	0.68	18.43%	11,927,593
Mar 24, 2025	0.54	0.57	0.54	0.57	0.57	0.25%	14,496
Mar 21, 2025	0.56	0.58	0.54	0.57	0.57	-4.02%	25,275
Mar 20, 2025	0.61	0.63	0.50	0.59	0.59	-4.21%	70,742
Mar 19, 2025	0.60	0.63	0.59	0.62	0.62	3.32%	7,325
Mar 18, 2025	0.62	0.63	0.59	0.60	0.60	-3.21%	13,939
Mar 17, 2025	0.63	0.65	0.62	0.62	0.62	-3.89%	7,860
Mar 14, 2025	0.63	0.65	0.62	0.65	0.65	3.51%	16,991
Mar 13, 2025	0.64	0.64	0.61	0.62	0.62	0.24%	7,391
Mar 12, 2025	0.59	0.64	0.57	0.62	0.62	3.58%	45,692
Mar 11, 2025	0.61	0.63	0.60	0.60	0.60	-9.06%	67,175
Mar 10, 2025	0.66	0.68	0.65	0.66	0.66	-2.62%	31,927
Mar 7, 2025	0.68	0.69	0.66	0.68	0.68	2.69%	12,201
Mar 6, 2025	0.66	0.68	0.65	0.66	0.66	-0.02%	19,587
Mar 5, 2025	0.68	0.70	0.66	0.66	0.66	-2.83%	19,455
Mar 4, 2025	0.66	0.69	0.66	0.68	0.68	2.77%	16,313
Mar 3, 2025	0.71	0.72	0.66	0.66	0.66	-9.20%	20,371
Feb 28, 2025	0.68	0.73	0.67	0.73	0.73	-0.27%	55,436
Feb 27, 2025	0.72	0.73	0.69	0.73	0.73	5.80%	13,835
Feb 26, 2025	0.68	0.72	0.68	0.69	0.69	2.07%	10,696
Feb 25, 2025	0.67	0.68	0.66	0.68	0.68	1.50%	39,285
Feb 24, 2025	0.72	0.72	0.67	0.67	0.67	-7.47%	69,859
Feb 21, 2025	0.74	0.75	0.71	0.72	0.72	-0.72%	15,265
Feb 20, 2025	0.74	0.74	0.71	0.73	0.73	-3.55%	36,466
Feb 19, 2025	0.74	0.76	0.74	0.75	0.75	0.09%	24,193
Feb 18, 2025	0.74	0.77	0.73	0.75	0.75	0.30%	40,425
Feb 14, 2025	0.73	0.76	0.73	0.75	0.75	-0.19%	25,131
Feb 13, 2025	0.75	0.78	0.74	0.75	0.75	-1.29%	43,294