Aqua Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	2.28	2.46	2.25	2.25	2.25	-2.60%	45,938
Sep 11, 2026	2.27	2.40	2.22	2.31	2.31	4.05%	20,910
Sep 10, 2026	2.46	2.47	2.16	2.22	2.22	-7.69%	63,428
Sep 9, 2026	2.85	2.92	2.40	2.41	2.41	-18.47%	86,006
Sep 8, 2026	2.87	3.00	2.81	2.95	2.95	-1.67%	19,767
Sep 4, 2026	2.93	3.00	2.84	3.00	3.00	3.81%	25,119
Sep 3, 2026	2.92	2.96	2.87	2.89	2.89	1.05%	19,161
Sep 2, 2026	2.78	2.89	2.78	2.86	2.86	0.70%	12,290
Sep 1, 2026	2.99	2.99	2.80	2.84	2.84	-5.02%	27,867
Aug 31, 2026	2.78	3.00	2.71	2.99	2.99	9.52%	52,502
Aug 28, 2026	2.81	2.88	2.71	2.73	2.73	-2.85%	22,501
Aug 27, 2026	2.85	2.85	2.71	2.81	2.81	-1.40%	30,663
Aug 26, 2026	2.86	2.93	2.77	2.85	2.85	-	16,549
Aug 25, 2026	2.85	2.97	2.75	2.85	2.85	1.79%	19,328
Aug 24, 2026	2.88	3.00	2.80	2.80	2.80	-0.36%	80,217
Aug 21, 2026	2.70	2.91	2.70	2.81	2.81	3.88%	32,727
Aug 20, 2026	2.66	2.73	2.62	2.71	2.71	1.31%	18,552
Aug 19, 2026	2.65	2.73	2.63	2.67	2.67	0.75%	16,138
Aug 18, 2026	2.69	2.72	2.65	2.65	2.65	-1.49%	15,529
Aug 17, 2026	2.79	2.82	2.67	2.69	2.69	-4.27%	17,248
Aug 14, 2026	2.89	2.89	2.72	2.81	2.81	-0.71%	37,424
Aug 13, 2026	2.75	2.89	2.71	2.83	2.83	5.20%	42,913
Aug 12, 2026	2.65	2.79	2.64	2.69	2.69	1.89%	12,836
Aug 11, 2026	2.78	2.78	2.64	2.64	2.64	-3.30%	15,296
Aug 10, 2026	2.84	2.84	2.70	2.73	2.73	-4.55%	37,206
Aug 7, 2026	2.78	2.92	2.71	2.86	2.86	6.72%	65,667
Aug 6, 2026	2.74	2.75	2.56	2.68	2.68	0.37%	8,928
Aug 5, 2026	2.51	2.78	2.51	2.67	2.67	6.80%	83,187
Aug 4, 2026	2.52	2.62	2.50	2.50	2.50	0.81%	36,807
Aug 3, 2026	2.58	2.69	2.46	2.48	2.48	-1.98%	31,635
Jul 31, 2026	2.88	2.88	2.47	2.53	2.53	-11.54%	70,471
Jul 30, 2026	2.89	2.89	2.76	2.86	2.86	4.00%	30,543
Jul 29, 2026	2.79	2.89	2.72	2.75	2.75	-1.79%	40,108
Jul 28, 2026	2.74	2.86	2.68	2.80	2.80	1.82%	16,886
Jul 27, 2026	2.79	2.80	2.71	2.75	2.75	1.48%	10,993
Jul 24, 2026	2.63	2.76	2.63	2.71	2.71	1.88%	14,239
Jul 23, 2026	2.69	2.81	2.63	2.66	2.66	-2.56%	12,323
Jul 22, 2026	2.73	2.83	2.71	2.73	2.73	-2.50%	13,364
Jul 21, 2026	2.86	2.90	2.71	2.80	2.80	-0.36%	20,343
Jul 20, 2026	2.68	2.85	2.63	2.81	2.81	7.25%	30,828
Jul 17, 2026	2.68	2.68	2.57	2.62	2.62	-0.76%	26,908
Jul 16, 2026	2.70	2.76	2.62	2.64	2.64	-4.35%	27,606
Jul 15, 2026	2.70	2.92	2.68	2.76	2.76	0.36%	98,748
Jul 14, 2026	2.62	2.75	2.62	2.75	2.75	5.36%	30,926
Jul 13, 2026	2.60	2.72	2.58	2.61	2.61	-1.51%	24,500
Jul 10, 2026	2.74	2.74	2.57	2.65	2.65	-1.49%	29,042
Jul 9, 2026	2.78	2.78	2.62	2.69	2.69	-1.82%	28,655
Jul 8, 2026	2.77	2.80	2.64	2.74	2.74	-1.08%	79,528
Jul 7, 2026	2.75	2.83	2.72	2.77	2.77	-2.12%	38,073
Jul 6, 2026	2.93	2.97	2.83	2.83	2.83	-2.08%	41,522