AquaBounty Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	1.31	1.33	1.27	1.33	-	1.15%	45,220
Aug 21, 2026	1.30	1.34	1.27	1.31	1.31	-	45,928
Aug 20, 2026	1.35	1.38	1.29	1.31	1.31	-1.50%	51,116
Aug 19, 2026	1.35	1.37	1.28	1.33	1.33	-3.62%	122,035
Aug 18, 2026	1.43	1.43	1.33	1.38	1.38	-1.43%	66,938
Aug 17, 2026	1.45	1.46	1.37	1.40	1.40	-5.72%	110,167
Aug 14, 2026	1.47	1.62	1.45	1.49	1.49	-1.00%	275,209
Aug 13, 2026	1.46	1.54	1.39	1.50	1.50	8.70%	131,046
Aug 12, 2026	1.51	1.60	1.33	1.38	1.38	-7.38%	370,646
Aug 11, 2026	1.37	1.64	1.33	1.49	1.49	8.76%	886,674
Aug 10, 2026	1.14	1.41	1.12	1.37	1.37	17.09%	1,261,023
Aug 7, 2026	1.27	1.48	1.06	1.17	1.17	9.35%	14,267,469
Aug 6, 2026	1.04	1.22	1.03	1.07	1.07	8.09%	11,574,129
Aug 5, 2026	0.89	1.00	0.89	0.99	0.99	8.78%	49,174
Aug 4, 2026	0.92	0.92	0.89	0.91	0.91	-1.04%	15,572
Aug 3, 2026	0.89	0.92	0.88	0.92	0.92	1.55%	14,044
Jul 31, 2026	0.92	0.92	0.89	0.91	0.91	-0.48%	4,295
Jul 30, 2026	0.93	0.93	0.91	0.91	0.91	-1.02%	11,131
Jul 29, 2026	0.90	0.92	0.90	0.92	0.92	-0.07%	24,530
Jul 28, 2026	0.89	0.92	0.88	0.92	0.92	2.22%	11,940
Jul 27, 2026	0.89	0.91	0.88	0.90	0.90	-1.10%	12,188
Jul 24, 2026	0.93	0.94	0.88	0.91	0.91	-3.30%	20,951
Jul 23, 2026	0.96	1.00	0.93	0.94	0.94	-0.41%	13,479
Jul 22, 2026	0.95	0.98	0.93	0.95	0.94	-1.57%	4,773
Jul 21, 2026	0.92	0.97	0.92	0.96	0.96	1.33%	3,993
Jul 20, 2026	0.95	0.96	0.95	0.95	0.95	-2.32%	4,427
Jul 17, 2026	1.01	1.01	0.95	0.97	0.97	-0.01%	7,923
Jul 16, 2026	1.01	1.02	0.95	0.97	0.97	-2.02%	45,337
Jul 15, 2026	0.97	0.99	0.93	0.99	0.99	3.13%	46,897
Jul 14, 2026	0.95	0.96	0.92	0.96	0.96	-3.15%	35,149
Jul 13, 2026	1.01	1.01	0.95	0.99	0.99	1.14%	21,244
Jul 10, 2026	0.97	0.98	0.90	0.98	0.98	7.02%	21,976
Jul 9, 2026	0.95	0.95	0.88	0.92	0.92	-2.59%	38,376
Jul 8, 2026	1.05	1.05	0.90	0.94	0.94	-3.07%	374,459
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