Aqua Metals, Inc. (AQMS)
NASDAQ: AQMS · Real-Time Price · USD
5.36
-0.38 (-6.62%)
At close: Dec 23, 2025, 1:00 PM EST
5.33
-0.03 (-0.56%)
After-hours: Dec 23, 2025, 7:45 PM EST
Aqua Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 5.51 | 5.84 | 5.30 | 5.36 | 5.36 | -6.62% | 93,432 |
| Dec 22, 2025 | 5.42 | 5.80 | 5.42 | 5.74 | 5.74 | 6.10% | 107,205 |
| Dec 19, 2025 | 5.49 | 5.79 | 5.30 | 5.41 | 5.41 | -0.92% | 126,085 |
| Dec 18, 2025 | 5.74 | 5.78 | 5.41 | 5.46 | 5.46 | -2.15% | 106,065 |
| Dec 17, 2025 | 6.15 | 6.29 | 5.58 | 5.58 | 5.58 | -11.15% | 210,948 |
| Dec 16, 2025 | 6.10 | 6.36 | 6.05 | 6.28 | 6.28 | 3.80% | 59,654 |
| Dec 15, 2025 | 6.55 | 6.68 | 5.96 | 6.05 | 6.05 | -6.20% | 102,487 |
| Dec 12, 2025 | 6.98 | 7.15 | 6.45 | 6.45 | 6.45 | -7.99% | 135,628 |
| Dec 11, 2025 | 7.02 | 7.22 | 6.99 | 7.01 | 7.01 | -2.37% | 62,087 |
| Dec 10, 2025 | 7.28 | 7.35 | 7.02 | 7.18 | 7.18 | -2.05% | 92,467 |
| Dec 9, 2025 | 7.00 | 7.61 | 6.93 | 7.33 | 7.33 | 4.71% | 138,399 |
| Dec 8, 2025 | 7.27 | 7.53 | 6.98 | 7.00 | 7.00 | -2.64% | 81,303 |
| Dec 5, 2025 | 7.39 | 7.84 | 7.03 | 7.19 | 7.19 | -4.39% | 156,697 |
| Dec 4, 2025 | 7.27 | 7.55 | 6.90 | 7.52 | 7.52 | 3.16% | 344,148 |
| Dec 3, 2025 | 7.79 | 7.90 | 7.26 | 7.29 | 7.29 | -9.44% | 208,032 |
| Dec 2, 2025 | 7.59 | 8.12 | 7.59 | 8.05 | 8.05 | 4.27% | 98,970 |
| Dec 1, 2025 | 7.63 | 8.00 | 7.25 | 7.72 | 7.72 | -4.69% | 125,474 |
| Nov 28, 2025 | 7.59 | 8.28 | 7.59 | 8.10 | 8.10 | 6.44% | 90,852 |
| Nov 26, 2025 | 7.03 | 7.76 | 7.03 | 7.61 | 7.61 | 7.03% | 122,775 |
| Nov 25, 2025 | 7.03 | 7.28 | 6.96 | 7.11 | 7.11 | 0.14% | 88,058 |
| Nov 24, 2025 | 6.88 | 7.21 | 6.60 | 7.10 | 7.10 | 2.01% | 100,351 |
| Nov 21, 2025 | 6.61 | 7.08 | 6.50 | 6.96 | 6.96 | 6.26% | 162,481 |
| Nov 20, 2025 | 7.27 | 7.47 | 6.45 | 6.55 | 6.55 | -9.03% | 222,578 |
| Nov 19, 2025 | 7.35 | 8.39 | 7.16 | 7.20 | 7.20 | -3.23% | 361,794 |
| Nov 18, 2025 | 6.66 | 7.58 | 6.66 | 7.44 | 7.44 | 8.45% | 263,894 |
| Nov 17, 2025 | 6.30 | 7.23 | 6.18 | 6.86 | 6.86 | 7.86% | 244,459 |
| Nov 14, 2025 | 6.29 | 6.75 | 6.29 | 6.36 | 6.36 | -5.07% | 148,561 |
| Nov 13, 2025 | 7.10 | 7.45 | 6.69 | 6.70 | 6.70 | -11.96% | 253,145 |
| Nov 12, 2025 | 6.71 | 8.10 | 6.71 | 7.61 | 7.61 | 15.65% | 731,769 |
| Nov 11, 2025 | 6.71 | 7.06 | 6.44 | 6.58 | 6.58 | -6.53% | 270,637 |
| Nov 10, 2025 | 7.31 | 7.60 | 6.77 | 7.04 | 7.04 | -4.22% | 544,281 |
| Nov 7, 2025 | 6.41 | 7.50 | 6.41 | 7.35 | 7.35 | 11.20% | 383,542 |
| Nov 6, 2025 | 6.80 | 7.13 | 6.50 | 6.61 | 6.61 | -4.34% | 271,264 |
| Nov 5, 2025 | 6.97 | 7.21 | 6.75 | 6.91 | 6.91 | -2.26% | 338,814 |
| Nov 4, 2025 | 6.92 | 7.74 | 6.89 | 7.07 | 7.07 | -3.15% | 412,104 |
| Nov 3, 2025 | 8.20 | 8.70 | 7.20 | 7.30 | 7.30 | -10.10% | 468,560 |
| 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% | 7,309,652 |
| Oct 14, 2025 | 16.90 | 39.40 | 15.48 | 29.62 | 29.62 | 198.89% | 34,583,496 |