AquaBounty Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	0.96	0.99	0.95	1.03	-	6.77%	2,539
Jul 14, 2026	0.95	0.96	0.92	0.96	0.96	-3.15%	34,549
Jul 13, 2026	1.01	1.01	0.95	0.99	0.99	1.14%	20,889
Jul 10, 2026	0.97	0.98	0.90	0.98	0.98	7.02%	21,331
Jul 9, 2026	0.95	0.95	0.88	0.92	0.92	-2.59%	38,020
Jul 8, 2026	1.05	1.05	0.90	0.94	0.94	-3.07%	372,266
Jul 7, 2026	1.02	1.03	0.97	0.97	0.97	-4.92%	42,381
Jul 6, 2026	1.00	1.10	1.00	1.02	1.02	-0.97%	8,770
Jul 2, 2026	1.06	1.07	0.98	1.03	1.03	-3.74%	8,783
Jul 1, 2026	1.08	1.10	1.05	1.07	1.07	-	8,095
Jun 30, 2026	1.09	1.10	1.06	1.07	1.07	-1.83%	18,512
Jun 29, 2026	1.11	1.12	1.08	1.09	1.09	-0.91%	11,378
Jun 26, 2026	1.04	1.14	0.99	1.10	1.10	1.85%	12,020
Jun 25, 2026	1.20	1.20	1.08	1.08	1.08	-8.47%	54,976
Jun 24, 2026	1.04	1.25	1.04	1.18	1.18	15.69%	257,407
Jun 23, 2026	0.99	1.05	0.98	1.02	1.02	0.99%	21,355
Jun 22, 2026	0.95	1.04	0.95	1.01	1.01	7.45%	55,363
Jun 18, 2026	1.04	1.04	0.94	0.94	0.94	-7.84%	99,944
Jun 17, 2026	1.03	1.07	1.02	1.02	1.02	-	115,388
Jun 16, 2026	1.03	1.04	0.99	1.02	1.02	-1.92%	18,872
Jun 15, 2026	0.97	1.04	0.96	1.04	1.04	4.00%	48,666
Jun 12, 2026	0.97	1.00	0.95	1.00	1.00	3.19%	49,223
Jun 11, 2026	0.99	0.99	0.95	0.97	0.97	-0.80%	33,631
Jun 10, 2026	0.96	1.00	0.95	0.98	0.98	3.93%	55,196
Jun 9, 2026	0.95	1.00	0.94	0.94	0.94	-3.09%	24,459
Jun 8, 2026	0.95	0.97	0.95	0.97	0.97	-1.02%	25,807
Jun 5, 2026	0.98	1.00	0.96	0.98	0.98	-0.75%	20,869
Jun 4, 2026	1.00	1.00	0.98	0.99	0.99	-1.26%	6,077
Jun 3, 2026	1.00	1.02	0.98	1.00	1.00	-	5,969
Jun 2, 2026	1.03	1.05	1.00	1.00	1.00	-2.91%	30,721
Jun 1, 2026	1.05	1.05	1.02	1.03	1.03	-0.96%	22,330
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%	49,193
May 27, 2026	0.94	0.98	0.94	0.98	0.98	0.50%	19,323
May 26, 2026	0.95	0.98	0.94	0.98	0.98	-0.51%	50,003
May 22, 2026	0.99	0.99	0.94	0.98	0.98	3.73%	52,272
May 21, 2026	0.94	0.99	0.94	0.95	0.95	-1.30%	24,327
May 20, 2026	1.01	1.01	0.94	0.96	0.96	-7.50%	37,007
May 19, 2026	0.90	1.09	0.89	1.04	1.04	15.49%	104,273
May 18, 2026	0.90	0.91	0.89	0.90	0.90	1.75%	21,663
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