Aqua Metals, Inc. (AQMS)
NASDAQ: AQMS · Real-Time Price · USD
8.12
-1.68 (-17.14%)
Oct 31, 2025, 4:00 PM EST - Market closed
Aqua Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.83 | 9.00 | 7.50 | 8.12 | 8.12 | -17.14% | 1,284,198 |
| Oct 30, 2025 | 7.11 | 11.48 | 6.90 | 9.80 | 9.80 | 41.21% | 7,924,816 |
| Oct 29, 2025 | 7.24 | 7.62 | 6.54 | 6.94 | 6.94 | -4.93% | 438,638 |
| Oct 28, 2025 | 7.80 | 8.30 | 7.21 | 7.30 | 7.30 | -6.53% | 425,282 |
| Oct 27, 2025 | 9.00 | 9.02 | 7.80 | 7.81 | 7.81 | -15.48% | 600,675 |
| Oct 24, 2025 | 9.98 | 10.48 | 9.22 | 9.24 | 9.24 | -8.06% | 467,421 |
| Oct 23, 2025 | 9.86 | 10.21 | 9.10 | 10.05 | 10.05 | 2.87% | 480,517 |
| Oct 22, 2025 | 10.51 | 11.25 | 9.00 | 9.77 | 9.77 | -17.13% | 745,925 |
| Oct 21, 2025 | 11.95 | 14.11 | 11.12 | 11.79 | 11.79 | -4.15% | 1,095,179 |
| Oct 20, 2025 | 14.29 | 14.59 | 12.13 | 12.30 | 12.30 | -15.52% | 1,153,001 |
| Oct 17, 2025 | 13.67 | 16.79 | 13.42 | 14.56 | 14.56 | -7.26% | 1,200,394 |
| Oct 16, 2025 | 17.25 | 19.48 | 13.75 | 15.70 | 15.70 | 12.63% | 8,984,968 |
| Oct 15, 2025 | 23.11 | 23.11 | 11.56 | 13.94 | 13.94 | -52.94% | 7,005,096 |
| Oct 14, 2025 | 16.90 | 39.40 | 15.48 | 29.62 | 29.62 | 198.89% | 34,183,545 |
| Oct 13, 2025 | 6.35 | 13.22 | 6.35 | 9.91 | 9.91 | 75.09% | 18,942,482 |
| Oct 10, 2025 | 6.40 | 6.49 | 5.58 | 5.66 | 5.66 | -7.67% | 194,144 |
| Oct 9, 2025 | 5.30 | 6.40 | 5.25 | 6.13 | 6.13 | 14.47% | 332,576 |
| Oct 8, 2025 | 5.62 | 5.80 | 5.25 | 5.36 | 5.36 | -10.15% | 201,452 |
| Oct 7, 2025 | 6.32 | 6.56 | 5.55 | 5.96 | 5.96 | -5.25% | 263,399 |
| Oct 6, 2025 | 7.01 | 7.24 | 6.01 | 6.29 | 6.29 | -10.01% | 249,076 |
| Oct 3, 2025 | 7.65 | 8.25 | 6.70 | 6.99 | 6.99 | -8.63% | 509,809 |
| Oct 2, 2025 | 6.85 | 7.89 | 6.78 | 7.65 | 7.65 | 13.00% | 445,502 |
| Oct 1, 2025 | 6.69 | 7.19 | 6.53 | 6.77 | 6.77 | 5.78% | 209,354 |
| Sep 30, 2025 | 7.10 | 7.81 | 6.40 | 6.40 | 6.40 | -9.35% | 444,160 |
| Sep 29, 2025 | 7.00 | 8.00 | 6.31 | 7.06 | 7.06 | -3.29% | 868,927 |
| Sep 26, 2025 | 4.95 | 8.43 | 4.94 | 7.30 | 7.30 | 48.37% | 26,939,116 |
| Sep 25, 2025 | 5.32 | 5.73 | 4.80 | 4.92 | 4.92 | -16.18% | 686,856 |
| Sep 24, 2025 | 5.40 | 6.04 | 4.60 | 5.87 | 5.87 | 44.94% | 19,262,350 |
| Sep 23, 2025 | 3.89 | 4.20 | 3.73 | 4.05 | 4.05 | - | 677,047 |
| Sep 22, 2025 | 4.06 | 4.19 | 4.00 | 4.05 | 4.05 | -1.70% | 39,142 |
| Sep 19, 2025 | 4.20 | 4.81 | 4.08 | 4.12 | 4.12 | -0.48% | 179,590 |
| Sep 18, 2025 | 3.93 | 4.25 | 3.92 | 4.14 | 4.14 | 4.55% | 53,251 |
| Sep 17, 2025 | 4.16 | 4.18 | 3.87 | 3.96 | 3.96 | -2.70% | 63,571 |
| Sep 16, 2025 | 3.70 | 4.30 | 3.70 | 4.07 | 4.07 | 13.53% | 200,615 |
| Sep 15, 2025 | 3.65 | 3.76 | 3.56 | 3.59 | 3.59 | -2.05% | 28,075 |
| Sep 12, 2025 | 3.69 | 3.77 | 3.61 | 3.66 | 3.66 | -1.61% | 22,377 |
| Sep 11, 2025 | 3.63 | 3.80 | 3.63 | 3.72 | 3.72 | -0.80% | 18,794 |
| Sep 10, 2025 | 3.62 | 3.87 | 3.59 | 3.75 | 3.75 | 3.59% | 33,371 |
| Sep 9, 2025 | 3.84 | 3.94 | 3.62 | 3.62 | 3.62 | -7.42% | 37,139 |
| Sep 8, 2025 | 4.17 | 4.17 | 3.69 | 3.91 | 3.91 | -6.24% | 51,106 |
| Sep 5, 2025 | 3.77 | 4.35 | 3.77 | 4.17 | 4.17 | 8.59% | 40,389 |
| Sep 4, 2025 | 3.88 | 3.91 | 3.71 | 3.84 | 3.84 | 1.32% | 16,437 |
| Sep 3, 2025 | 3.65 | 3.83 | 3.57 | 3.79 | 3.79 | 4.99% | 35,026 |
| Sep 2, 2025 | 3.85 | 3.96 | 3.55 | 3.61 | 3.61 | -5.50% | 28,888 |
| Aug 29, 2025 | 3.65 | 3.86 | 3.63 | 3.82 | 3.82 | 5.82% | 16,409 |
| Aug 28, 2025 | 3.74 | 3.79 | 3.61 | 3.61 | 3.61 | -4.75% | 11,215 |
| Aug 27, 2025 | 3.85 | 3.87 | 3.71 | 3.79 | 3.79 | -2.32% | 15,209 |
| Aug 26, 2025 | 3.56 | 4.00 | 3.56 | 3.88 | 3.88 | 7.78% | 53,028 |
| Aug 25, 2025 | 3.51 | 3.65 | 3.37 | 3.60 | 3.60 | - | 38,516 |
| Aug 22, 2025 | 3.46 | 3.71 | 3.46 | 3.60 | 3.60 | 4.05% | 9,642 |