AquaBounty Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.88	0.91	0.86	0.86	0.86	-1.03%	23,947
May 12, 2026	0.88	0.89	0.87	0.87	0.87	-1.69%	28,953
May 11, 2026	0.95	0.95	0.88	0.89	0.89	-5.85%	82,435
May 8, 2026	0.95	0.98	0.93	0.94	0.94	-1.05%	27,690
May 7, 2026	0.98	0.98	0.92	0.95	0.95	-1.14%	55,473
May 6, 2026	0.94	0.97	0.93	0.96	0.96	2.52%	80,552
May 5, 2026	0.92	0.94	0.91	0.94	0.94	-0.01%	16,989
May 4, 2026	0.93	0.94	0.91	0.94	0.94	0.54%	63,320
May 1, 2026	0.91	0.95	0.91	0.93	0.93	-0.59%	6,021
Apr 30, 2026	0.94	0.95	0.91	0.94	0.94	0.72%	35,035
Apr 29, 2026	0.96	0.96	0.91	0.93	0.93	0.13%	27,495
Apr 28, 2026	0.97	0.97	0.93	0.93	0.93	-3.07%	8,889
Apr 27, 2026	0.97	1.00	0.93	0.96	0.96	-1.57%	14,570
Apr 24, 2026	0.95	0.97	0.93	0.97	0.97	1.29%	33,134
Apr 23, 2026	0.97	0.99	0.95	0.96	0.96	-0.76%	23,058
Apr 22, 2026	1.04	1.04	0.94	0.97	0.97	0.89%	49,830
Apr 21, 2026	1.04	1.04	0.96	0.96	0.96	-2.01%	19,720
Apr 20, 2026	0.96	0.99	0.94	0.98	0.98	0.08%	22,407
Apr 17, 2026	0.98	1.07	0.98	0.98	0.98	-1.91%	18,525
Apr 16, 2026	1.08	1.08	0.96	1.00	1.00	-10.78%	62,887
Apr 15, 2026	1.02	1.24	1.00	1.12	1.12	9.80%	175,370
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%	4,720
Apr 10, 2026	0.91	0.93	0.91	0.93	0.93	0.71%	9,062
Apr 9, 2026	0.92	0.95	0.91	0.93	0.93	-0.27%	27,828
Apr 8, 2026	0.90	0.93	0.90	0.93	0.93	4.23%	11,977
Apr 7, 2026	0.89	0.90	0.87	0.89	0.89	-2.26%	11,069
Apr 6, 2026	0.86	0.91	0.86	0.91	0.91	4.27%	14,294
Apr 2, 2026	0.89	0.89	0.86	0.88	0.88	-1.07%	10,331
Apr 1, 2026	0.89	0.90	0.86	0.89	0.89	2.28%	19,865
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
Mar 23, 2026	0.92	0.95	0.91	0.93	0.93	-2.26%	22,752
Mar 20, 2026	0.90	0.96	0.89	0.95	0.95	3.25%	55,673
Mar 19, 2026	0.94	0.95	0.92	0.92	0.92	-3.16%	20,249
Mar 18, 2026	0.99	0.99	0.91	0.95	0.95	-5.46%	29,700
Mar 17, 2026	0.92	1.02	0.86	1.01	1.01	12.78%	112,750
Mar 16, 2026	0.92	0.95	0.85	0.89	0.89	-4.90%	125,182
Mar 13, 2026	0.94	0.97	0.94	0.94	0.94	-2.40%	48,540
Mar 12, 2026	0.92	1.00	0.92	0.96	0.96	2.67%	43,944
Mar 11, 2026	0.95	0.97	0.93	0.94	0.94	0.13%	8,921
Mar 10, 2026	0.90	1.00	0.88	0.93	0.93	3.76%	37,297
Mar 9, 2026	0.92	0.99	0.90	0.90	0.90	-2.91%	61,287
Mar 6, 2026	0.93	0.97	0.92	0.93	0.93	-0.32%	23,387
Mar 5, 2026	0.92	0.95	0.92	0.93	0.93	-	6,592
Mar 4, 2026	0.96	0.98	0.92	0.93	0.93	-5.08%	32,500