Aqua Metals, Inc. (AQMS)
NASDAQ: AQMS · Real-Time Price · USD
4.660
+0.260 (5.91%)
At close: Apr 24, 2026, 4:00 PM EDT
4.660
0.00 (0.00%)
After-hours: Apr 24, 2026, 7:24 PM EDT
Aqua Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.42 | 4.66 | 4.36 | 4.66 | 4.66 | 5.91% | 32,088 |
| Apr 23, 2026 | 4.62 | 4.62 | 4.30 | 4.40 | 4.40 | -5.78% | 36,202 |
| Apr 22, 2026 | 4.50 | 4.68 | 4.46 | 4.67 | 4.67 | 6.38% | 48,388 |
| Apr 21, 2026 | 4.54 | 4.64 | 4.32 | 4.39 | 4.39 | -3.30% | 41,887 |
| Apr 20, 2026 | 4.45 | 4.66 | 4.42 | 4.54 | 4.54 | 3.18% | 38,772 |
| Apr 17, 2026 | 4.41 | 4.81 | 4.37 | 4.40 | 4.40 | 0.46% | 92,873 |
| Apr 16, 2026 | 4.29 | 4.43 | 4.17 | 4.38 | 4.38 | 1.62% | 45,397 |
| Apr 15, 2026 | 4.00 | 4.31 | 4.00 | 4.31 | 4.31 | 6.95% | 40,460 |
| Apr 14, 2026 | 4.00 | 4.08 | 3.90 | 4.03 | 4.03 | 2.81% | 35,640 |
| Apr 13, 2026 | 3.96 | 4.00 | 3.86 | 3.92 | 3.92 | - | 19,147 |
| Apr 10, 2026 | 4.08 | 4.10 | 3.85 | 3.92 | 3.92 | -0.76% | 20,456 |
| Apr 9, 2026 | 3.97 | 4.08 | 3.90 | 3.95 | 3.95 | -2.95% | 19,910 |
| Apr 8, 2026 | 3.87 | 4.10 | 3.77 | 4.07 | 4.07 | 7.67% | 81,100 |
| Apr 7, 2026 | 3.98 | 3.98 | 3.65 | 3.78 | 3.78 | -1.82% | 45,633 |
| Apr 6, 2026 | 3.80 | 3.94 | 3.74 | 3.85 | 3.85 | -0.52% | 24,867 |
| Apr 2, 2026 | 3.91 | 4.12 | 3.73 | 3.87 | 3.87 | -3.97% | 36,311 |
| Apr 1, 2026 | 4.09 | 4.20 | 3.83 | 4.03 | 4.03 | -5.84% | 46,505 |
| Mar 31, 2026 | 3.94 | 4.44 | 3.87 | 4.28 | 4.28 | 14.13% | 70,925 |
| Mar 30, 2026 | 3.63 | 3.85 | 3.60 | 3.75 | 3.75 | 3.31% | 24,981 |
| Mar 27, 2026 | 3.75 | 3.83 | 3.52 | 3.63 | 3.63 | -4.97% | 34,089 |
| Mar 26, 2026 | 4.12 | 4.13 | 3.71 | 3.82 | 3.82 | -7.28% | 43,684 |
| Mar 25, 2026 | 4.00 | 4.14 | 3.99 | 4.12 | 4.12 | 5.64% | 17,164 |
| Mar 24, 2026 | 4.09 | 4.38 | 3.90 | 3.90 | 3.90 | -5.80% | 67,292 |
| Mar 23, 2026 | 4.48 | 4.48 | 4.00 | 4.14 | 4.14 | -3.72% | 42,761 |
| Mar 20, 2026 | 4.38 | 4.38 | 4.14 | 4.30 | 4.30 | 1.18% | 43,592 |
| Mar 19, 2026 | 4.40 | 4.40 | 4.20 | 4.25 | 4.25 | -5.35% | 36,408 |
| Mar 18, 2026 | 4.60 | 4.60 | 4.33 | 4.49 | 4.49 | -2.39% | 36,523 |
| Mar 17, 2026 | 4.55 | 4.71 | 4.53 | 4.60 | 4.60 | 1.32% | 19,031 |
| Mar 16, 2026 | 4.60 | 4.78 | 4.52 | 4.54 | 4.54 | -2.58% | 23,142 |
| Mar 13, 2026 | 4.82 | 4.98 | 4.62 | 4.66 | 4.66 | -5.28% | 40,142 |
| Mar 12, 2026 | 4.75 | 4.96 | 4.69 | 4.92 | 4.92 | 2.50% | 21,415 |
| Mar 11, 2026 | 4.74 | 4.85 | 4.70 | 4.80 | 4.80 | 1.69% | 11,642 |
| Mar 10, 2026 | 4.75 | 4.98 | 4.67 | 4.72 | 4.72 | -3.67% | 51,242 |
| Mar 9, 2026 | 4.65 | 4.96 | 4.56 | 4.90 | 4.90 | 2.73% | 46,347 |
| Mar 6, 2026 | 4.69 | 4.98 | 4.66 | 4.77 | 4.77 | -1.24% | 20,558 |
| Mar 5, 2026 | 4.80 | 4.99 | 4.71 | 4.83 | 4.83 | -2.03% | 23,254 |
| Mar 4, 2026 | 4.79 | 5.00 | 4.58 | 4.93 | 4.93 | 0.82% | 62,263 |
| Mar 3, 2026 | 4.75 | 4.89 | 4.54 | 4.89 | 4.89 | 0.41% | 38,378 |
| Mar 2, 2026 | 4.83 | 4.91 | 4.75 | 4.87 | 4.87 | -0.61% | 32,032 |
| Feb 27, 2026 | 4.94 | 5.05 | 4.76 | 4.90 | 4.90 | -2.78% | 24,042 |
| Feb 26, 2026 | 5.07 | 5.19 | 4.85 | 5.04 | 5.04 | -0.98% | 47,915 |
| Feb 25, 2026 | 5.02 | 5.15 | 4.83 | 5.09 | 5.09 | 0.59% | 38,345 |
| Feb 24, 2026 | 4.59 | 5.10 | 4.57 | 5.06 | 5.06 | 6.75% | 54,547 |
| Feb 23, 2026 | 4.76 | 4.77 | 4.62 | 4.74 | 4.74 | -1.04% | 25,179 |
| Feb 20, 2026 | 4.75 | 4.84 | 4.61 | 4.79 | 4.79 | 0.63% | 29,433 |
| Feb 19, 2026 | 4.72 | 4.77 | 4.61 | 4.76 | 4.76 | 0.42% | 20,621 |
| Feb 18, 2026 | 4.58 | 4.86 | 4.58 | 4.74 | 4.74 | 2.38% | 31,712 |
| 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% | 78,621 |
| Feb 12, 2026 | 4.32 | 4.39 | 4.01 | 4.36 | 4.36 | 0.93% | 119,139 |