AquaBounty Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	1.00	1.02	0.98	1.00	1.00	-	5,947
Jun 2, 2026	1.03	1.05	1.00	1.00	1.00	-2.91%	30,204
Jun 1, 2026	1.05	1.05	1.02	1.03	1.03	-0.96%	20,307
May 29, 2026	1.00	1.08	0.95	1.04	1.04	-	65,373
May 28, 2026	0.95	1.04	0.94	1.04	1.04	5.61%	49,110
May 27, 2026	0.94	0.98	0.94	0.98	0.98	0.50%	18,273
May 26, 2026	0.95	0.98	0.94	0.98	0.98	-0.51%	49,739
May 22, 2026	0.99	0.99	0.94	0.98	0.98	3.73%	52,265
May 21, 2026	0.94	0.99	0.94	0.95	0.95	-1.30%	23,313
May 20, 2026	1.01	1.01	0.94	0.96	0.96	-7.50%	36,326
May 19, 2026	0.90	1.09	0.89	1.04	1.04	15.49%	97,939
May 18, 2026	0.90	0.91	0.89	0.90	0.90	1.75%	20,309
May 15, 2026	0.92	0.92	0.89	0.89	0.89	-2.76%	25,112
May 14, 2026	0.89	0.92	0.89	0.91	0.91	5.70%	48,255
May 13, 2026	0.88	0.91	0.86	0.86	0.86	-1.03%	24,222
May 12, 2026	0.88	0.89	0.87	0.87	0.87	-1.69%	29,199
May 11, 2026	0.95	0.95	0.88	0.89	0.89	-5.85%	83,489
May 8, 2026	0.95	0.98	0.93	0.94	0.94	-1.05%	27,725
May 7, 2026	0.98	0.98	0.92	0.95	0.95	-1.14%	55,904
May 6, 2026	0.94	0.97	0.93	0.96	0.96	2.52%	80,664
May 5, 2026	0.92	0.94	0.91	0.94	0.94	-0.01%	17,033
May 4, 2026	0.93	0.94	0.91	0.94	0.94	0.54%	63,520
May 1, 2026	0.91	0.95	0.91	0.93	0.93	-0.58%	6,022
Apr 30, 2026	0.94	0.95	0.91	0.94	0.94	0.72%	35,345
Apr 29, 2026	0.96	0.96	0.91	0.93	0.93	0.12%	27,608
Apr 28, 2026	0.97	0.97	0.93	0.93	0.93	-3.08%	9,119
Apr 27, 2026	0.97	1.00	0.93	0.96	0.96	-1.57%	14,577
Apr 24, 2026	0.95	0.97	0.93	0.97	0.97	1.29%	33,138
Apr 23, 2026	0.97	0.99	0.95	0.96	0.96	-0.76%	23,126
Apr 22, 2026	1.04	1.04	0.94	0.97	0.97	0.89%	49,864
Apr 21, 2026	1.04	1.04	0.96	0.96	0.96	-2.01%	19,749
Apr 20, 2026	0.96	0.99	0.94	0.98	0.98	0.08%	22,759
Apr 17, 2026	0.98	1.07	0.98	0.98	0.98	-1.91%	18,531
Apr 16, 2026	1.08	1.08	0.96	1.00	1.00	-10.78%	65,779
Apr 15, 2026	1.02	1.24	1.00	1.12	1.12	9.80%	181,252
Apr 14, 2026	0.95	1.02	0.94	1.02	1.02	8.52%	57,877
Apr 13, 2026	0.93	0.95	0.93	0.94	0.94	0.62%	57,643
Apr 10, 2026	0.91	0.93	0.91	0.93	0.93	0.71%	9,211
Apr 9, 2026	0.92	0.95	0.91	0.93	0.93	-0.27%	27,836
Apr 8, 2026	0.90	0.93	0.90	0.93	0.93	4.23%	12,436
Apr 7, 2026	0.89	0.90	0.87	0.89	0.89	-2.26%	11,258
Apr 6, 2026	0.86	0.91	0.86	0.91	0.91	4.27%	15,299
Apr 2, 2026	0.89	0.89	0.86	0.88	0.88	-1.07%	10,336
Apr 1, 2026	0.89	0.90	0.86	0.89	0.89	2.28%	19,897
Mar 31, 2026	0.88	0.92	0.87	0.87	0.87	0.02%	7,911
Mar 30, 2026	0.89	0.91	0.87	0.87	0.87	-2.25%	27,076
Mar 27, 2026	0.91	0.94	0.89	0.89	0.89	-2.76%	5,995
Mar 26, 2026	0.94	0.94	0.91	0.91	0.91	-3.44%	6,319
Mar 25, 2026	0.94	0.96	0.91	0.94	0.94	3.57%	42,253
Mar 24, 2026	0.91	0.93	0.91	0.91	0.91	-1.99%	5,198