Aqua Metals, Inc. (AQMS)
NASDAQ: AQMS · Real-Time Price · USD
1.920
+0.170 (9.71%)
At close: Dec 20, 2024, 4:00 PM
1.800
-0.120 (-6.25%)
After-hours: Dec 20, 2024, 7:32 PM EST
Aqua Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.93 | 3.25 | 1.80 | 1.92 | 1.92 | 9.71% | 4,385,859 |
| Dec 19, 2024 | 1.91 | 1.96 | 1.73 | 1.75 | 1.75 | -9.33% | 77,500 |
| Dec 18, 2024 | 2.00 | 2.08 | 1.90 | 1.93 | 1.93 | -3.50% | 66,548 |
| Dec 17, 2024 | 1.96 | 2.03 | 1.87 | 2.00 | 2.00 | 3.63% | 61,642 |
| Dec 16, 2024 | 2.00 | 2.03 | 1.88 | 1.93 | 1.93 | -2.53% | 85,259 |
| Dec 13, 2024 | 2.01 | 2.15 | 1.91 | 1.98 | 1.98 | -1.00% | 67,300 |
| Dec 12, 2024 | 2.16 | 2.24 | 1.98 | 2.00 | 2.00 | -7.41% | 64,639 |
| Dec 11, 2024 | 2.37 | 2.40 | 2.15 | 2.16 | 2.16 | -10.00% | 106,400 |
| Dec 10, 2024 | 2.51 | 2.51 | 2.36 | 2.40 | 2.40 | -4.38% | 60,233 |
| Dec 9, 2024 | 2.56 | 2.59 | 2.41 | 2.51 | 2.51 | -0.40% | 86,156 |
| Dec 6, 2024 | 2.90 | 3.00 | 2.46 | 2.52 | 2.52 | -10.64% | 283,354 |
| Dec 5, 2024 | 2.26 | 2.90 | 2.26 | 2.82 | 2.82 | 25.89% | 291,527 |
| Dec 4, 2024 | 2.23 | 2.30 | 2.21 | 2.24 | 2.24 | -1.32% | 53,669 |
| Dec 3, 2024 | 2.25 | 2.30 | 2.15 | 2.27 | 2.27 | 0.89% | 70,826 |
| Dec 2, 2024 | 2.40 | 2.44 | 2.24 | 2.25 | 2.25 | -5.86% | 75,079 |
| Nov 29, 2024 | 2.27 | 2.50 | 2.23 | 2.39 | 2.39 | 3.91% | 60,637 |
| Nov 27, 2024 | 2.36 | 2.38 | 2.22 | 2.30 | 2.30 | 1.77% | 52,300 |
| Nov 26, 2024 | 2.58 | 2.58 | 2.12 | 2.26 | 2.26 | -15.04% | 179,489 |
| Nov 25, 2024 | 2.33 | 2.84 | 2.26 | 2.66 | 2.66 | 23.15% | 423,700 |
| Nov 22, 2024 | 2.06 | 2.59 | 1.95 | 2.16 | 2.16 | 19.34% | 592,159 |
| Nov 21, 2024 | 1.44 | 1.88 | 1.43 | 1.81 | 1.81 | 25.69% | 223,427 |
| Nov 20, 2024 | 1.50 | 1.50 | 1.36 | 1.44 | 1.44 | -4.00% | 78,900 |
| Nov 19, 2024 | 1.57 | 1.59 | 1.33 | 1.50 | 1.50 | -5.06% | 171,100 |
| Nov 18, 2024 | 1.70 | 1.70 | 1.55 | 1.58 | 1.58 | -5.39% | 71,700 |
| Nov 15, 2024 | 1.93 | 1.97 | 1.67 | 1.67 | 1.67 | -12.57% | 69,801 |
| Nov 14, 2024 | 1.93 | 2.15 | 1.85 | 1.91 | 1.91 | -2.05% | 160,775 |
| Nov 13, 2024 | 2.05 | 2.06 | 1.93 | 1.95 | 1.95 | -5.80% | 58,943 |
| Nov 12, 2024 | 2.12 | 2.18 | 1.92 | 2.07 | 2.07 | -3.72% | 70,439 |
| Nov 11, 2024 | 2.27 | 2.30 | 2.13 | 2.15 | 2.15 | -6.93% | 87,200 |
| Nov 8, 2024 | 2.27 | 2.50 | 2.25 | 2.31 | 2.31 | 1.32% | 103,315 |
| Nov 7, 2024 | 2.26 | 2.50 | 2.20 | 2.28 | 2.28 | - | 92,900 |
| Nov 6, 2024 | 2.55 | 2.62 | 2.25 | 2.28 | 2.28 | -8.06% | 131,544 |
| Nov 5, 2024 | 2.41 | 2.64 | 2.20 | 2.48 | 2.48 | -0.80% | 135,809 |
| Nov 4, 2024 | 2.80 | 2.80 | 2.25 | 2.50 | 2.50 | -9.09% | 118,671 |
| Nov 1, 2024 | 2.80 | 2.96 | 2.50 | 2.75 | 2.75 | -8.94% | 432,732 |
| Oct 31, 2024 | 3.00 | 3.05 | 2.73 | 3.02 | 3.02 | 2.03% | 56,406 |
| Oct 30, 2024 | 3.28 | 3.29 | 2.96 | 2.96 | 2.96 | -6.03% | 30,086 |
| Oct 29, 2024 | 3.26 | 3.30 | 3.03 | 3.15 | 3.15 | -3.96% | 46,084 |
| Oct 28, 2024 | 3.10 | 3.28 | 3.09 | 3.28 | 3.28 | 5.81% | 36,910 |
| Oct 25, 2024 | 3.06 | 3.20 | 3.00 | 3.10 | 3.10 | 4.73% | 45,360 |
| Oct 24, 2024 | 3.24 | 3.27 | 2.77 | 2.96 | 2.96 | -8.64% | 65,145 |
| Oct 23, 2024 | 3.27 | 3.30 | 3.03 | 3.24 | 3.24 | -0.92% | 31,976 |
| Oct 22, 2024 | 3.44 | 3.48 | 3.22 | 3.27 | 3.27 | -3.25% | 35,002 |
| Oct 21, 2024 | 3.40 | 3.45 | 3.23 | 3.38 | 3.38 | 0.30% | 38,720 |
| Oct 18, 2024 | 3.00 | 3.40 | 3.00 | 3.37 | 3.37 | 14.24% | 47,385 |
| Oct 17, 2024 | 3.21 | 3.21 | 2.92 | 2.95 | 2.95 | -5.45% | 21,955 |
| Oct 16, 2024 | 2.94 | 3.12 | 2.90 | 3.12 | 3.12 | 2.63% | 25,925 |
| Oct 15, 2024 | 3.24 | 3.40 | 3.03 | 3.04 | 3.04 | -4.40% | 27,206 |
| Oct 14, 2024 | 3.46 | 3.47 | 3.07 | 3.18 | 3.18 | -3.93% | 26,575 |
| Oct 11, 2024 | 3.20 | 3.47 | 3.20 | 3.31 | 3.31 | 3.44% | 50,080 |
| Oct 10, 2024 | 2.92 | 3.24 | 2.91 | 3.20 | 3.20 | 9.59% | 46,821 |
| Oct 9, 2024 | 3.00 | 3.09 | 2.84 | 2.92 | 2.92 | 2.10% | 49,755 |
| Oct 8, 2024 | 3.14 | 3.20 | 2.82 | 2.86 | 2.86 | -8.92% | 56,973 |
| Oct 7, 2024 | 3.37 | 3.37 | 3.05 | 3.14 | 3.14 | -6.82% | 47,346 |
| Oct 4, 2024 | 3.34 | 3.60 | 3.16 | 3.37 | 3.37 | -0.88% | 46,866 |
| Oct 3, 2024 | 3.44 | 3.52 | 3.26 | 3.40 | 3.40 | 0.29% | 19,225 |
| Oct 2, 2024 | 3.38 | 3.58 | 3.24 | 3.39 | 3.39 | -2.87% | 35,730 |
| Oct 1, 2024 | 3.66 | 3.80 | 3.29 | 3.49 | 3.49 | -6.68% | 30,620 |
| Sep 30, 2024 | 3.94 | 3.95 | 3.60 | 3.74 | 3.74 | -5.08% | 25,589 |
| Sep 27, 2024 | 3.80 | 3.95 | 3.71 | 3.94 | 3.94 | 4.51% | 24,560 |
| Sep 26, 2024 | 3.76 | 3.80 | 3.71 | 3.77 | 3.77 | - | 17,686 |
| Sep 25, 2024 | 3.94 | 3.94 | 3.74 | 3.77 | 3.77 | -1.31% | 16,935 |
| Sep 24, 2024 | 3.82 | 3.98 | 3.78 | 3.82 | 3.82 | - | 24,310 |
| Sep 23, 2024 | 4.09 | 4.20 | 3.82 | 3.82 | 3.82 | -0.26% | 16,220 |
| Sep 20, 2024 | 3.82 | 4.08 | 3.76 | 3.83 | 3.83 | -1.79% | 61,026 |
| Sep 19, 2024 | 4.12 | 4.40 | 3.70 | 3.90 | 3.90 | -4.41% | 74,565 |
| Sep 18, 2024 | 4.40 | 4.40 | 4.08 | 4.08 | 4.08 | -4.67% | 27,613 |
| Sep 17, 2024 | 4.38 | 4.60 | 4.20 | 4.28 | 4.28 | 1.42% | 19,134 |
| Sep 16, 2024 | 4.18 | 4.40 | 4.18 | 4.22 | 4.22 | -5.17% | 13,340 |
| Sep 13, 2024 | 4.41 | 4.60 | 4.32 | 4.45 | 4.45 | 0.91% | 17,107 |
| Sep 12, 2024 | 4.40 | 4.60 | 4.35 | 4.41 | 4.41 | -2.00% | 16,472 |
| Sep 11, 2024 | 4.24 | 4.60 | 4.18 | 4.50 | 4.50 | 9.22% | 19,157 |
| Sep 10, 2024 | 4.22 | 4.23 | 4.06 | 4.12 | 4.12 | -2.60% | 11,170 |
| Sep 9, 2024 | 4.00 | 4.30 | 4.00 | 4.23 | 4.23 | 4.19% | 18,240 |
| Sep 6, 2024 | 4.04 | 4.20 | 4.01 | 4.06 | 4.06 | 0.25% | 11,872 |
| Sep 5, 2024 | 4.07 | 4.31 | 4.00 | 4.05 | 4.05 | -0.98% | 11,406 |
| Sep 4, 2024 | 4.30 | 4.30 | 4.02 | 4.09 | 4.09 | - | 16,178 |
| Sep 3, 2024 | 4.50 | 4.50 | 4.00 | 4.09 | 4.09 | -7.26% | 23,310 |
| Aug 30, 2024 | 4.60 | 4.60 | 4.40 | 4.41 | 4.41 | -3.92% | 7,725 |
| Aug 29, 2024 | 4.60 | 4.75 | 4.52 | 4.59 | 4.59 | -0.86% | 6,006 |
| Aug 28, 2024 | 4.90 | 4.90 | 4.60 | 4.63 | 4.63 | -1.91% | 17,870 |
| Aug 27, 2024 | 4.84 | 4.85 | 4.70 | 4.72 | 4.72 | -2.48% | 4,719 |
| Aug 26, 2024 | 4.80 | 4.85 | 4.69 | 4.84 | 4.84 | 3.64% | 11,017 |
| Aug 23, 2024 | 4.82 | 4.98 | 4.60 | 4.67 | 4.67 | -2.71% | 21,685 |
| Aug 22, 2024 | 5.00 | 5.02 | 4.80 | 4.80 | 4.80 | -3.03% | 9,261 |
| Aug 21, 2024 | 4.80 | 5.10 | 4.80 | 4.95 | 4.95 | 1.64% | 17,495 |
| Aug 20, 2024 | 4.60 | 4.91 | 4.60 | 4.87 | 4.87 | 4.73% | 14,001 |
| Aug 19, 2024 | 4.90 | 5.40 | 4.60 | 4.65 | 4.65 | -9.00% | 24,285 |
| Aug 16, 2024 | 4.82 | 5.40 | 4.61 | 5.11 | 5.11 | 5.36% | 47,700 |
| Aug 15, 2024 | 4.10 | 5.15 | 4.10 | 4.85 | 4.85 | 21.25% | 91,155 |
| Aug 14, 2024 | 4.06 | 4.09 | 3.87 | 4.00 | 4.00 | 2.56% | 13,250 |
| Aug 13, 2024 | 4.14 | 4.14 | 3.66 | 3.90 | 3.90 | -4.18% | 29,286 |
| Aug 12, 2024 | 4.29 | 4.30 | 3.92 | 4.07 | 4.07 | -2.86% | 25,726 |
| Aug 9, 2024 | 4.00 | 4.28 | 3.89 | 4.19 | 4.19 | 8.55% | 51,521 |
| Aug 8, 2024 | 4.12 | 4.12 | 3.82 | 3.86 | 3.86 | -4.22% | 50,450 |
| Aug 7, 2024 | 3.99 | 4.15 | 3.96 | 4.03 | 4.03 | 6.90% | 46,213 |
| Aug 6, 2024 | 4.00 | 4.60 | 3.51 | 3.77 | 3.77 | -36.74% | 202,551 |
| Aug 5, 2024 | 5.84 | 6.11 | 5.60 | 5.96 | 5.96 | -3.72% | 43,885 |
| Aug 2, 2024 | 6.21 | 6.36 | 5.82 | 6.19 | 6.19 | -0.32% | 27,300 |
| Aug 1, 2024 | 6.56 | 6.58 | 6.10 | 6.21 | 6.21 | - | 18,733 |