Aqua Metals, Inc. (AQMS)
NASDAQ: AQMS · Real-Time Price · USD
0.9602
-0.0798 (-7.67%)
May 14, 2025, 2:16 PM - Market open
Aqua Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 1.00 | 1.00 | 0.93 | 0.98 | - | -5.73% | 765,200 |
| May 13, 2025 | 1.02 | 1.05 | 0.98 | 1.04 | 1.04 | 5.05% | 164,876 |
| May 12, 2025 | 0.98 | 1.04 | 0.98 | 0.99 | 0.99 | 2.37% | 89,808 |
| May 9, 2025 | 1.11 | 1.12 | 0.91 | 0.97 | 0.97 | -12.48% | 269,600 |
| May 8, 2025 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 4.25% | 92,659 |
| May 7, 2025 | 1.15 | 1.17 | 1.05 | 1.06 | 1.06 | -7.83% | 116,906 |
| May 6, 2025 | 1.19 | 1.22 | 1.13 | 1.15 | 1.15 | -2.54% | 77,039 |
| May 5, 2025 | 1.24 | 1.25 | 1.16 | 1.18 | 1.18 | -4.07% | 70,452 |
| May 2, 2025 | 1.31 | 1.33 | 1.22 | 1.23 | 1.23 | -6.82% | 120,044 |
| May 1, 2025 | 1.33 | 1.37 | 1.26 | 1.32 | 1.32 | -1.49% | 110,392 |
| Apr 30, 2025 | 1.34 | 1.35 | 1.23 | 1.34 | 1.34 | - | 103,619 |
| Apr 29, 2025 | 1.32 | 1.36 | 1.29 | 1.34 | 1.34 | 3.88% | 73,995 |
| Apr 28, 2025 | 1.42 | 1.46 | 1.29 | 1.29 | 1.29 | -11.03% | 122,599 |
| Apr 25, 2025 | 1.53 | 1.54 | 1.41 | 1.45 | 1.45 | -2.68% | 64,697 |
| Apr 24, 2025 | 1.47 | 1.53 | 1.44 | 1.49 | 1.49 | 2.76% | 132,476 |
| Apr 23, 2025 | 1.49 | 1.54 | 1.42 | 1.45 | 1.45 | -0.68% | 83,914 |
| Apr 22, 2025 | 1.52 | 1.53 | 1.42 | 1.46 | 1.46 | -2.01% | 42,035 |
| Apr 21, 2025 | 1.58 | 1.61 | 1.44 | 1.49 | 1.49 | -4.49% | 151,831 |
| Apr 17, 2025 | 1.60 | 1.67 | 1.52 | 1.56 | 1.56 | -1.27% | 44,202 |
| Apr 16, 2025 | 1.60 | 1.66 | 1.56 | 1.58 | 1.58 | -3.07% | 48,008 |
| Apr 15, 2025 | 1.64 | 1.65 | 1.56 | 1.63 | 1.63 | 1.87% | 44,873 |
| Apr 14, 2025 | 1.57 | 1.67 | 1.52 | 1.60 | 1.60 | 8.84% | 86,032 |
| Apr 11, 2025 | 1.55 | 1.56 | 1.45 | 1.47 | 1.47 | -3.29% | 40,781 |
| Apr 10, 2025 | 1.65 | 1.69 | 1.43 | 1.52 | 1.52 | -6.17% | 107,010 |
| Apr 9, 2025 | 1.53 | 1.65 | 1.42 | 1.62 | 1.62 | 5.88% | 166,657 |
| Apr 8, 2025 | 1.70 | 1.72 | 1.50 | 1.53 | 1.53 | -7.27% | 58,723 |
| Apr 7, 2025 | 1.57 | 1.66 | 1.45 | 1.65 | 1.65 | 0.61% | 77,448 |
| Apr 4, 2025 | 1.76 | 1.78 | 1.55 | 1.64 | 1.64 | -2.38% | 69,774 |
| Apr 3, 2025 | 1.70 | 1.77 | 1.63 | 1.68 | 1.68 | -4.55% | 94,441 |
| Apr 2, 2025 | 1.83 | 1.83 | 1.73 | 1.76 | 1.76 | -5.38% | 47,166 |
| Apr 1, 2025 | 1.87 | 1.87 | 1.74 | 1.86 | 1.86 | -0.53% | 55,259 |
| Mar 31, 2025 | 1.96 | 2.00 | 1.79 | 1.87 | 1.87 | -8.33% | 105,300 |
| Mar 28, 2025 | 2.04 | 2.08 | 1.91 | 2.04 | 2.04 | -2.86% | 51,810 |
| Mar 27, 2025 | 1.98 | 2.10 | 1.91 | 2.10 | 2.10 | 6.06% | 51,703 |
| Mar 26, 2025 | 2.04 | 2.06 | 1.89 | 1.98 | 1.98 | -2.94% | 56,865 |
| Mar 25, 2025 | 2.12 | 2.12 | 1.99 | 2.04 | 2.04 | -4.23% | 42,329 |
| Mar 24, 2025 | 2.16 | 2.17 | 2.04 | 2.13 | 2.13 | - | 34,298 |
| Mar 21, 2025 | 2.01 | 2.13 | 2.01 | 2.13 | 2.13 | 3.90% | 13,923 |
| Mar 20, 2025 | 2.01 | 2.14 | 1.98 | 2.05 | 2.05 | 1.99% | 17,373 |
| Mar 19, 2025 | 2.02 | 2.05 | 1.95 | 2.01 | 2.01 | -2.43% | 34,415 |
| Mar 18, 2025 | 2.14 | 2.17 | 1.99 | 2.06 | 2.06 | -4.63% | 28,748 |
| Mar 17, 2025 | 2.05 | 2.17 | 1.96 | 2.16 | 2.16 | 5.37% | 63,043 |
| Mar 14, 2025 | 1.85 | 2.05 | 1.79 | 2.05 | 2.05 | 15.17% | 69,571 |
| Mar 13, 2025 | 1.77 | 1.82 | 1.76 | 1.78 | 1.78 | -0.56% | 35,238 |
| Mar 12, 2025 | 1.81 | 1.88 | 1.74 | 1.79 | 1.79 | - | 33,497 |
| Mar 11, 2025 | 1.83 | 1.91 | 1.65 | 1.79 | 1.79 | 0.56% | 92,700 |
| Mar 10, 2025 | 1.89 | 1.92 | 1.76 | 1.78 | 1.78 | -7.29% | 38,375 |
| Mar 7, 2025 | 1.96 | 1.98 | 1.82 | 1.92 | 1.92 | -1.54% | 48,063 |
| Mar 6, 2025 | 1.90 | 1.96 | 1.84 | 1.95 | 1.95 | 7.73% | 71,303 |
| Mar 5, 2025 | 1.82 | 2.08 | 1.80 | 1.81 | 1.81 | 2.26% | 224,386 |