AquaBounty Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	1.06	1.08	0.99	1.01	1.01	-	51,969
Jan 26, 2026	1.11	1.15	1.01	1.01	1.01	-9.01%	37,208
Jan 23, 2026	1.00	1.21	0.99	1.11	1.11	11.00%	175,714
Jan 22, 2026	0.98	1.03	0.96	1.00	1.00	3.63%	23,242
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%	22,027
Jan 16, 2026	1.02	1.03	0.98	0.99	0.99	0.90%	9,008
Jan 15, 2026	1.03	1.03	0.94	0.98	0.98	-7.43%	22,473
Jan 14, 2026	1.03	1.09	1.01	1.06	1.06	0.95%	39,841
Jan 13, 2026	0.96	1.05	0.95	1.05	1.05	9.03%	52,284
Jan 12, 2026	0.92	0.98	0.91	0.96	0.96	8.17%	14,079
Jan 9, 2026	0.88	0.90	0.87	0.89	0.89	-1.25%	28,656
Jan 8, 2026	0.90	0.91	0.88	0.90	0.90	2.03%	7,756
Jan 7, 2026	0.90	0.97	0.88	0.88	0.88	-0.23%	8,775
Jan 6, 2026	0.89	0.95	0.88	0.89	0.89	-1.59%	52,821
Jan 5, 2026	0.94	0.95	0.90	0.90	0.90	-5.26%	42,876
Jan 2, 2026	0.96	1.01	0.91	0.95	0.95	2.15%	16,416
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%	30,304
Dec 29, 2025	0.97	1.00	0.89	0.92	0.92	-9.79%	94,563
Dec 26, 2025	0.83	1.07	0.83	1.02	1.02	20.38%	207,689
Dec 24, 2025	0.77	0.93	0.77	0.85	0.85	7.25%	45,691
Dec 23, 2025	0.85	0.85	0.79	0.79	0.79	-7.07%	22,285
Dec 22, 2025	0.86	0.89	0.85	0.85	0.85	-0.01%	16,871
Dec 19, 2025	0.88	0.89	0.85	0.85	0.85	-2.17%	18,805
Dec 18, 2025	0.91	0.91	0.85	0.87	0.87	-3.11%	25,595
Dec 17, 2025	0.88	0.90	0.86	0.90	0.90	4.40%	36,307
Dec 16, 2025	0.89	0.90	0.85	0.86	0.86	-4.53%	49,355
Dec 15, 2025	0.92	0.92	0.90	0.90	0.90	-2.79%	23,132
Dec 12, 2025	0.95	0.98	0.92	0.93	0.93	-2.98%	17,966
Dec 11, 2025	0.93	0.99	0.91	0.95	0.95	1.51%	37,855
Dec 10, 2025	0.95	0.99	0.94	0.94	0.94	-4.01%	26,289
Dec 9, 2025	0.96	1.00	0.95	0.98	0.98	-1.33%	24,476
Dec 8, 2025	0.98	1.03	0.96	0.99	0.99	-0.05%	14,438
Dec 5, 2025	1.00	1.02	0.97	0.99	0.99	-2.65%	9,559
Dec 4, 2025	0.98	1.05	0.95	1.02	1.02	3.03%	28,722
Dec 3, 2025	1.02	1.02	0.96	0.99	0.99	2.71%	19,893
Dec 2, 2025	1.01	1.06	0.96	0.96	0.96	-4.56%	24,283
Dec 1, 2025	1.00	1.05	1.00	1.01	1.01	-	18,801
Nov 28, 2025	0.95	1.09	0.95	1.01	1.01	5.63%	59,393
Nov 26, 2025	0.89	1.00	0.89	0.96	0.96	7.28%	45,555
Nov 25, 2025	0.89	0.92	0.86	0.89	0.89	-0.70%	46,817
Nov 24, 2025	0.92	0.93	0.88	0.90	0.90	-1.03%	37,695
Nov 21, 2025	0.94	0.95	0.86	0.91	0.91	-2.48%	18,357
Nov 20, 2025	0.94	0.94	0.91	0.93	0.93	2.20%	18,350
Nov 19, 2025	0.91	0.94	0.91	0.91	0.91	-4.56%	38,821
Nov 18, 2025	1.00	1.00	0.93	0.95	0.95	-3.70%	29,873
Nov 17, 2025	1.07	1.07	0.99	0.99	0.99	-7.47%	19,256
Nov 14, 2025	1.03	1.14	1.03	1.07	1.07	4.90%	124,915
Nov 13, 2025	1.09	1.09	0.98	1.02	1.02	-8.11%	57,569