Aqua Metals, Inc. (AQMS)
NASDAQ: AQMS · Real-Time Price · USD
5.96
-0.33 (-5.25%)
At close: Oct 7, 2025, 4:00 PM EDT
6.14
+0.18 (3.02%)
After-hours: Oct 7, 2025, 4:33 PM EDT
Aqua Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 6.32 | 6.56 | 5.55 | 5.96 | - | -5.25% | 262,835 |
| 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 |
| Aug 21, 2025 | 3.57 | 3.66 | 3.45 | 3.46 | 3.46 | -5.98% | 28,374 |
| Aug 20, 2025 | 3.67 | 3.68 | 3.53 | 3.68 | 3.68 | -2.65% | 22,102 |
| Aug 19, 2025 | 4.12 | 4.18 | 3.70 | 3.78 | 3.78 | -7.35% | 38,483 |
| Aug 18, 2025 | 3.95 | 4.10 | 3.88 | 4.08 | 4.08 | 4.88% | 25,165 |
| Aug 15, 2025 | 3.91 | 4.07 | 3.85 | 3.89 | 3.89 | -2.51% | 27,313 |
| Aug 14, 2025 | 4.19 | 4.39 | 3.86 | 3.99 | 3.99 | -5.45% | 65,465 |
| Aug 13, 2025 | 4.14 | 4.54 | 4.14 | 4.22 | 4.22 | 2.43% | 77,852 |
| Aug 12, 2025 | 3.76 | 4.19 | 3.74 | 4.12 | 4.12 | 8.42% | 64,185 |
| Aug 11, 2025 | 3.72 | 3.84 | 3.70 | 3.80 | 3.80 | 2.70% | 41,749 |
| Aug 8, 2025 | 3.73 | 3.75 | 3.58 | 3.70 | 3.70 | -1.33% | 46,262 |
| Aug 7, 2025 | 3.90 | 4.07 | 3.65 | 3.75 | 3.75 | -3.85% | 56,685 |
| Aug 6, 2025 | 3.87 | 3.97 | 3.52 | 3.90 | 3.90 | 0.78% | 45,896 |
| Aug 5, 2025 | 4.37 | 4.37 | 3.75 | 3.87 | 3.87 | -11.44% | 93,270 |
| Aug 4, 2025 | 4.04 | 4.53 | 3.93 | 4.37 | 4.37 | 12.14% | 86,715 |
| Aug 1, 2025 | 3.80 | 3.90 | 3.40 | 3.90 | 3.90 | 2.23% | 81,568 |
| Jul 31, 2025 | 4.60 | 4.62 | 3.81 | 3.81 | 3.81 | -15.06% | 108,627 |
| Jul 30, 2025 | 4.50 | 4.70 | 4.43 | 4.49 | 4.49 | 1.24% | 28,663 |
| Jul 29, 2025 | 5.20 | 5.24 | 4.41 | 4.43 | 4.43 | -12.18% | 92,227 |