Aqua Metals, Inc. (AQMS)
NASDAQ: AQMS · Real-Time Price · USD
0.7300
-0.0631 (-7.96%)
At close: Jun 5, 2025, 4:00 PM
0.7600
+0.0300 (4.11%)
After-hours: Jun 5, 2025, 7:17 PM EDT

Aqua Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.790.810.730.730.73-7.96%200,006
Jun 4, 20250.800.810.770.790.790.39%159,691
Jun 3, 20250.800.810.770.790.79-0.01%125,841
Jun 2, 20250.830.840.780.790.79-1.06%157,089
May 30, 20250.910.940.790.800.80-10.63%243,235
May 29, 20250.910.950.880.890.89-0.83%93,483
May 28, 20250.910.910.890.900.900.12%29,468
May 27, 20250.920.940.900.900.90-1.10%62,038
May 23, 20250.920.930.890.910.91-2.09%99,577
May 22, 20250.930.990.910.930.931.89%105,858
May 21, 20250.940.990.910.910.91-1.92%58,960
May 20, 20250.990.990.910.930.93-5.09%133,153
May 19, 20251.091.090.950.980.98-10.91%167,767
May 16, 20251.161.161.031.101.10-4.35%272,399
May 15, 20250.941.150.921.151.1519.47%465,634
May 14, 20251.001.000.930.960.96-7.44%880,962
May 13, 20251.021.050.981.041.045.05%164,876
May 12, 20250.981.040.980.990.992.37%89,808
May 9, 20251.111.120.910.970.97-12.48%269,600
May 8, 20251.061.111.061.111.114.25%92,659
May 7, 20251.151.171.051.061.06-7.83%116,906
May 6, 20251.191.221.131.151.15-2.54%77,039
May 5, 20251.241.251.161.181.18-4.07%70,452
May 2, 20251.311.331.221.231.23-6.82%120,044
May 1, 20251.331.371.261.321.32-1.49%110,392
Apr 30, 20251.341.351.231.341.34-103,619
Apr 29, 20251.321.361.291.341.343.88%73,995
Apr 28, 20251.421.461.291.291.29-11.03%122,599
Apr 25, 20251.531.541.411.451.45-2.68%64,697
Apr 24, 20251.471.531.441.491.492.76%132,476
Apr 23, 20251.491.541.421.451.45-0.68%83,914
Apr 22, 20251.521.531.421.461.46-2.01%42,035
Apr 21, 20251.581.611.441.491.49-4.49%151,831
Apr 17, 20251.601.671.521.561.56-1.27%44,202
Apr 16, 20251.601.661.561.581.58-3.07%48,008
Apr 15, 20251.641.651.561.631.631.87%44,873
Apr 14, 20251.571.671.521.601.608.84%86,032
Apr 11, 20251.551.561.451.471.47-3.29%40,781
Apr 10, 20251.651.691.431.521.52-6.17%107,010
Apr 9, 20251.531.651.421.621.625.88%166,657
Apr 8, 20251.701.721.501.531.53-7.27%58,723
Apr 7, 20251.571.661.451.651.650.61%77,448
Apr 4, 20251.761.781.551.641.64-2.38%69,774
Apr 3, 20251.701.771.631.681.68-4.55%94,441
Apr 2, 20251.831.831.731.761.76-5.38%47,166
Apr 1, 20251.871.871.741.861.86-0.53%55,259
Mar 31, 20251.962.001.791.871.87-8.33%105,300
Mar 28, 20252.042.081.912.042.04-2.86%51,810
Mar 27, 20251.982.101.912.102.106.06%51,703
Mar 26, 20252.042.061.891.981.98-2.94%56,865