Aqua Metals, Inc. (AQMS)
NASDAQ: AQMS · Real-Time Price · USD
4.740
-0.050 (-1.04%)
At close: Feb 23, 2026, 4:00 PM EST
4.700
-0.040 (-0.84%)
After-hours: Feb 23, 2026, 6:21 PM EST
Aqua Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 4.76 | 4.77 | 4.62 | 4.74 | 4.74 | -1.04% | 25,163 |
| Feb 20, 2026 | 4.75 | 4.84 | 4.61 | 4.79 | 4.79 | 0.63% | 27,177 |
| Feb 19, 2026 | 4.72 | 4.77 | 4.61 | 4.76 | 4.76 | 0.42% | 20,398 |
| Feb 18, 2026 | 4.58 | 4.86 | 4.58 | 4.74 | 4.74 | 2.38% | 31,661 |
| 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% | 77,537 |
| Feb 12, 2026 | 4.32 | 4.39 | 4.01 | 4.36 | 4.36 | 0.93% | 116,707 |
| Feb 11, 2026 | 4.50 | 4.70 | 4.12 | 4.32 | 4.32 | -6.90% | 439,593 |
| Feb 10, 2026 | 4.89 | 4.89 | 4.60 | 4.64 | 4.64 | -3.73% | 36,328 |
| Feb 9, 2026 | 4.72 | 4.92 | 4.65 | 4.82 | 4.82 | 1.05% | 42,242 |
| Feb 6, 2026 | 4.25 | 4.77 | 4.25 | 4.77 | 4.77 | 13.03% | 80,754 |
| Feb 5, 2026 | 4.53 | 4.65 | 4.21 | 4.22 | 4.22 | -9.05% | 86,671 |
| Feb 4, 2026 | 4.83 | 4.93 | 4.41 | 4.64 | 4.64 | -5.11% | 84,213 |
| Feb 3, 2026 | 4.85 | 5.05 | 4.62 | 4.89 | 4.89 | 1.03% | 171,204 |
| Feb 2, 2026 | 4.75 | 4.97 | 4.75 | 4.84 | 4.84 | 1.47% | 71,452 |
| Jan 30, 2026 | 5.06 | 5.15 | 4.72 | 4.77 | 4.77 | -8.45% | 116,129 |
| Jan 29, 2026 | 5.30 | 5.30 | 4.86 | 5.21 | 5.21 | -1.14% | 123,851 |
| Jan 28, 2026 | 5.43 | 5.54 | 5.17 | 5.27 | 5.27 | -2.95% | 109,253 |
| Jan 27, 2026 | 5.16 | 5.53 | 5.06 | 5.43 | 5.43 | 4.62% | 162,504 |
| Jan 26, 2026 | 5.31 | 5.34 | 5.11 | 5.19 | 5.19 | 3.18% | 144,938 |
| Jan 23, 2026 | 5.39 | 5.48 | 4.91 | 5.03 | 5.03 | -8.88% | 396,503 |
| Jan 22, 2026 | 5.73 | 5.75 | 5.22 | 5.52 | 5.52 | -4.33% | 506,912 |
| Jan 21, 2026 | 6.94 | 7.65 | 5.54 | 5.77 | 5.77 | -6.33% | 11,813,698 |
| Jan 20, 2026 | 6.03 | 6.38 | 5.99 | 6.16 | 6.16 | 0.16% | 152,143 |
| Jan 16, 2026 | 6.07 | 6.18 | 5.93 | 6.15 | 6.15 | 1.15% | 66,354 |
| Jan 15, 2026 | 6.24 | 6.32 | 5.96 | 6.08 | 6.08 | -1.14% | 97,437 |
| Jan 14, 2026 | 5.82 | 6.26 | 5.63 | 6.15 | 6.15 | 5.85% | 154,697 |
| Jan 13, 2026 | 6.01 | 6.01 | 5.64 | 5.81 | 5.81 | - | 84,010 |
| Jan 12, 2026 | 5.79 | 6.22 | 5.48 | 5.81 | 5.81 | 5.44% | 146,724 |
| Jan 9, 2026 | 5.54 | 5.80 | 5.48 | 5.51 | 5.51 | 0.64% | 89,893 |
| Jan 8, 2026 | 5.41 | 5.59 | 5.38 | 5.48 | 5.48 | -1.17% | 61,369 |
| Jan 7, 2026 | 5.41 | 5.84 | 5.41 | 5.54 | 5.54 | -1.77% | 113,768 |
| Jan 6, 2026 | 5.52 | 5.71 | 5.13 | 5.64 | 5.64 | -1.40% | 177,733 |
| Jan 5, 2026 | 5.43 | 5.80 | 5.03 | 5.72 | 5.72 | 7.32% | 137,552 |
| Jan 2, 2026 | 4.86 | 5.50 | 4.84 | 5.33 | 5.33 | 11.04% | 138,118 |
| Dec 31, 2025 | 4.70 | 4.85 | 4.62 | 4.80 | 4.80 | 0.84% | 103,376 |
| Dec 30, 2025 | 4.70 | 4.98 | 4.69 | 4.76 | 4.76 | -0.21% | 84,048 |
| Dec 29, 2025 | 4.68 | 4.96 | 4.66 | 4.77 | 4.77 | -1.65% | 114,656 |
| Dec 26, 2025 | 5.25 | 5.37 | 4.77 | 4.85 | 4.85 | -8.83% | 180,394 |
| Dec 24, 2025 | 5.36 | 5.50 | 5.25 | 5.32 | 5.32 | -0.75% | 65,206 |
| 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 |