Aqua Metals, Inc. (AQMS)
NASDAQ: AQMS · Real-Time Price · USD
3.870
-0.160 (-3.97%)
At close: Apr 2, 2026, 4:00 PM EDT
3.919
+0.049 (1.27%)
After-hours: Apr 2, 2026, 7:58 PM EDT
Aqua Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.91 | 4.12 | 3.73 | 3.87 | 3.87 | -3.97% | 36,311 |
| Apr 1, 2026 | 4.09 | 4.20 | 3.83 | 4.03 | 4.03 | -5.84% | 46,505 |
| Mar 31, 2026 | 3.94 | 4.44 | 3.87 | 4.28 | 4.28 | 14.13% | 70,925 |
| Mar 30, 2026 | 3.63 | 3.85 | 3.60 | 3.75 | 3.75 | 3.31% | 24,981 |
| Mar 27, 2026 | 3.75 | 3.83 | 3.52 | 3.63 | 3.63 | -4.97% | 34,089 |
| Mar 26, 2026 | 4.12 | 4.13 | 3.71 | 3.82 | 3.82 | -7.28% | 43,684 |
| Mar 25, 2026 | 4.00 | 4.14 | 3.99 | 4.12 | 4.12 | 5.64% | 17,164 |
| Mar 24, 2026 | 4.09 | 4.38 | 3.90 | 3.90 | 3.90 | -5.80% | 67,292 |
| Mar 23, 2026 | 4.48 | 4.48 | 4.00 | 4.14 | 4.14 | -3.72% | 42,761 |
| Mar 20, 2026 | 4.38 | 4.38 | 4.14 | 4.30 | 4.30 | 1.18% | 43,592 |
| Mar 19, 2026 | 4.40 | 4.40 | 4.20 | 4.25 | 4.25 | -5.35% | 36,408 |
| Mar 18, 2026 | 4.60 | 4.60 | 4.33 | 4.49 | 4.49 | -2.39% | 36,523 |
| Mar 17, 2026 | 4.55 | 4.71 | 4.53 | 4.60 | 4.60 | 1.32% | 19,031 |
| Mar 16, 2026 | 4.60 | 4.78 | 4.52 | 4.54 | 4.54 | -2.58% | 23,142 |
| Mar 13, 2026 | 4.82 | 4.98 | 4.62 | 4.66 | 4.66 | -5.28% | 40,142 |
| Mar 12, 2026 | 4.75 | 4.96 | 4.69 | 4.92 | 4.92 | 2.50% | 21,415 |
| Mar 11, 2026 | 4.74 | 4.85 | 4.70 | 4.80 | 4.80 | 1.69% | 11,642 |
| Mar 10, 2026 | 4.75 | 4.98 | 4.67 | 4.72 | 4.72 | -3.67% | 51,242 |
| Mar 9, 2026 | 4.65 | 4.96 | 4.56 | 4.90 | 4.90 | 2.73% | 46,347 |
| Mar 6, 2026 | 4.69 | 4.98 | 4.66 | 4.77 | 4.77 | -1.24% | 20,558 |
| Mar 5, 2026 | 4.80 | 4.99 | 4.71 | 4.83 | 4.83 | -2.03% | 23,254 |
| Mar 4, 2026 | 4.79 | 5.00 | 4.58 | 4.93 | 4.93 | 0.82% | 62,263 |
| Mar 3, 2026 | 4.75 | 4.89 | 4.54 | 4.89 | 4.89 | 0.41% | 38,378 |
| Mar 2, 2026 | 4.83 | 4.91 | 4.75 | 4.87 | 4.87 | -0.61% | 32,032 |
| Feb 27, 2026 | 4.94 | 5.05 | 4.76 | 4.90 | 4.90 | -2.78% | 24,042 |
| Feb 26, 2026 | 5.07 | 5.19 | 4.85 | 5.04 | 5.04 | -0.98% | 47,915 |
| Feb 25, 2026 | 5.02 | 5.15 | 4.83 | 5.09 | 5.09 | 0.59% | 38,345 |
| Feb 24, 2026 | 4.59 | 5.10 | 4.57 | 5.06 | 5.06 | 6.75% | 54,547 |
| Feb 23, 2026 | 4.76 | 4.77 | 4.62 | 4.74 | 4.74 | -1.04% | 25,179 |
| Feb 20, 2026 | 4.75 | 4.84 | 4.61 | 4.79 | 4.79 | 0.63% | 29,433 |
| Feb 19, 2026 | 4.72 | 4.77 | 4.61 | 4.76 | 4.76 | 0.42% | 20,621 |
| Feb 18, 2026 | 4.58 | 4.86 | 4.58 | 4.74 | 4.74 | 2.38% | 31,712 |
| Feb 17, 2026 | 4.63 | 4.69 | 4.37 | 4.63 | 4.63 | -1.91% | 30,532 |
| Feb 13, 2026 | 4.39 | 4.78 | 4.25 | 4.72 | 4.72 | 8.26% | 78,621 |
| Feb 12, 2026 | 4.32 | 4.39 | 4.01 | 4.36 | 4.36 | 0.93% | 119,139 |
| Feb 11, 2026 | 4.50 | 4.70 | 4.12 | 4.32 | 4.32 | -6.90% | 440,870 |
| Feb 10, 2026 | 4.89 | 4.89 | 4.60 | 4.64 | 4.64 | -3.73% | 36,680 |
| Feb 9, 2026 | 4.72 | 4.92 | 4.65 | 4.82 | 4.82 | 1.05% | 42,442 |
| Feb 6, 2026 | 4.25 | 4.77 | 4.25 | 4.77 | 4.77 | 13.03% | 82,142 |
| Feb 5, 2026 | 4.53 | 4.65 | 4.21 | 4.22 | 4.22 | -9.05% | 89,551 |
| Feb 4, 2026 | 4.83 | 4.93 | 4.41 | 4.64 | 4.64 | -5.11% | 84,942 |
| Feb 3, 2026 | 4.85 | 5.05 | 4.62 | 4.89 | 4.89 | 1.03% | 173,617 |
| Feb 2, 2026 | 4.75 | 4.97 | 4.75 | 4.84 | 4.84 | 1.47% | 73,134 |
| Jan 30, 2026 | 5.06 | 5.15 | 4.72 | 4.77 | 4.77 | -8.45% | 117,150 |
| Jan 29, 2026 | 5.30 | 5.30 | 4.86 | 5.21 | 5.21 | -1.14% | 125,165 |
| Jan 28, 2026 | 5.43 | 5.54 | 5.17 | 5.27 | 5.27 | -2.95% | 112,612 |
| Jan 27, 2026 | 5.16 | 5.53 | 5.06 | 5.43 | 5.43 | 4.62% | 165,223 |
| Jan 26, 2026 | 5.31 | 5.34 | 5.11 | 5.19 | 5.19 | 3.18% | 145,829 |
| Jan 23, 2026 | 5.39 | 5.48 | 4.91 | 5.03 | 5.03 | -8.88% | 410,781 |
| Jan 22, 2026 | 5.73 | 5.75 | 5.22 | 5.52 | 5.52 | -4.33% | 516,871 |