AquaBounty Technologies, Inc. (AQB)
NASDAQ: AQB · Real-Time Price · USD
1.180
+0.160 (15.69%)
At close: Jun 24, 2026, 4:00 PM EDT
1.180
0.00 (0.00%)
Pre-market: Jun 25, 2026, 8:10 AM EDT
AquaBounty Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1.04 | 1.25 | 1.04 | 1.18 | 1.18 | 15.69% | 255,785 |
| Jun 23, 2026 | 0.99 | 1.05 | 0.98 | 1.02 | 1.02 | 0.99% | 20,126 |
| Jun 22, 2026 | 0.95 | 1.04 | 0.95 | 1.01 | 1.01 | 7.45% | 52,424 |
| Jun 18, 2026 | 1.04 | 1.04 | 0.94 | 0.94 | 0.94 | -7.84% | 99,936 |
| Jun 17, 2026 | 1.03 | 1.07 | 1.02 | 1.02 | 1.02 | - | 115,384 |
| Jun 16, 2026 | 1.03 | 1.04 | 0.99 | 1.02 | 1.02 | -1.92% | 18,191 |
| Jun 15, 2026 | 0.97 | 1.04 | 0.96 | 1.04 | 1.04 | 4.00% | 48,620 |
| Jun 12, 2026 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 3.19% | 49,257 |
| Jun 11, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -0.80% | 33,601 |
| Jun 10, 2026 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 3.93% | 55,094 |
| Jun 9, 2026 | 0.95 | 1.00 | 0.94 | 0.94 | 0.94 | -3.09% | 24,447 |
| Jun 8, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -1.02% | 23,261 |
| Jun 5, 2026 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | -0.75% | 20,830 |
| Jun 4, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.26% | 6,071 |
| 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 |