Aqua Metals, Inc. (AQMS)
NASDAQ: AQMS · Real-Time Price · USD
4.120
-0.500 (-10.82%)
At close: May 15, 2026, 4:00 PM EDT
4.200
+0.080 (1.94%)
After-hours: May 15, 2026, 7:29 PM EDT
Aqua Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.59 | 4.60 | 4.12 | 4.12 | 4.12 | -10.82% | 58,288 |
| May 14, 2026 | 5.02 | 5.16 | 4.55 | 4.62 | 4.62 | -7.78% | 99,615 |
| May 13, 2026 | 4.99 | 5.20 | 4.73 | 5.01 | 5.01 | 2.66% | 71,874 |
| May 12, 2026 | 4.90 | 4.95 | 4.66 | 4.88 | 4.88 | -0.61% | 52,287 |
| May 11, 2026 | 4.85 | 5.21 | 4.80 | 4.91 | 4.91 | 1.66% | 31,719 |
| May 8, 2026 | 5.22 | 5.22 | 4.80 | 4.83 | 4.83 | -6.03% | 86,850 |
| May 7, 2026 | 5.61 | 5.61 | 5.11 | 5.14 | 5.14 | -8.21% | 45,173 |
| May 6, 2026 | 5.47 | 5.64 | 5.22 | 5.60 | 5.60 | 3.32% | 56,933 |
| May 5, 2026 | 5.40 | 5.49 | 5.25 | 5.42 | 5.42 | 1.88% | 27,469 |
| May 4, 2026 | 5.17 | 5.60 | 5.09 | 5.32 | 5.32 | 2.90% | 112,044 |
| May 1, 2026 | 5.13 | 5.30 | 4.96 | 5.17 | 5.17 | 0.78% | 67,030 |
| Apr 30, 2026 | 4.60 | 5.30 | 4.58 | 5.13 | 5.13 | 11.52% | 163,580 |
| Apr 29, 2026 | 4.53 | 4.60 | 4.31 | 4.60 | 4.60 | 1.10% | 50,505 |
| Apr 28, 2026 | 4.60 | 4.78 | 4.47 | 4.55 | 4.55 | -1.09% | 50,808 |
| Apr 27, 2026 | 4.70 | 4.70 | 4.40 | 4.60 | 4.60 | -1.29% | 28,791 |
| Apr 24, 2026 | 4.42 | 4.66 | 4.36 | 4.66 | 4.66 | 5.91% | 32,111 |
| Apr 23, 2026 | 4.62 | 4.62 | 4.30 | 4.40 | 4.40 | -5.78% | 36,384 |
| Apr 22, 2026 | 4.50 | 4.68 | 4.46 | 4.67 | 4.67 | 6.38% | 49,542 |
| Apr 21, 2026 | 4.54 | 4.64 | 4.32 | 4.39 | 4.39 | -3.30% | 41,890 |
| Apr 20, 2026 | 4.45 | 4.66 | 4.42 | 4.54 | 4.54 | 3.18% | 39,960 |
| Apr 17, 2026 | 4.41 | 4.81 | 4.37 | 4.40 | 4.40 | 0.46% | 92,898 |
| Apr 16, 2026 | 4.29 | 4.43 | 4.17 | 4.38 | 4.38 | 1.62% | 45,682 |
| Apr 15, 2026 | 4.00 | 4.31 | 4.00 | 4.31 | 4.31 | 6.95% | 41,713 |
| 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 | - | 19,223 |
| Apr 10, 2026 | 4.08 | 4.10 | 3.85 | 3.92 | 3.92 | -0.76% | 20,481 |
| Apr 9, 2026 | 3.97 | 4.08 | 3.90 | 3.95 | 3.95 | -2.95% | 20,746 |
| Apr 8, 2026 | 3.87 | 4.10 | 3.77 | 4.07 | 4.07 | 7.67% | 81,740 |
| Apr 7, 2026 | 3.98 | 3.98 | 3.65 | 3.78 | 3.78 | -1.82% | 46,809 |
| Apr 6, 2026 | 3.80 | 3.94 | 3.74 | 3.85 | 3.85 | -0.52% | 27,723 |
| Apr 2, 2026 | 3.91 | 4.12 | 3.73 | 3.87 | 3.87 | -3.97% | 36,917 |
| Apr 1, 2026 | 4.09 | 4.20 | 3.83 | 4.03 | 4.03 | -5.84% | 48,165 |
| Mar 31, 2026 | 3.94 | 4.44 | 3.87 | 4.28 | 4.28 | 14.13% | 72,370 |
| Mar 30, 2026 | 3.63 | 3.85 | 3.60 | 3.75 | 3.75 | 3.31% | 25,095 |
| Mar 27, 2026 | 3.75 | 3.83 | 3.52 | 3.63 | 3.63 | -4.97% | 34,361 |
| Mar 26, 2026 | 4.12 | 4.13 | 3.71 | 3.82 | 3.82 | -7.28% | 43,686 |
| Mar 25, 2026 | 4.00 | 4.14 | 3.99 | 4.12 | 4.12 | 5.64% | 17,186 |
| Mar 24, 2026 | 4.09 | 4.38 | 3.90 | 3.90 | 3.90 | -5.80% | 67,545 |
| Mar 23, 2026 | 4.48 | 4.48 | 4.00 | 4.14 | 4.14 | -3.72% | 42,762 |
| Mar 20, 2026 | 4.38 | 4.38 | 4.14 | 4.30 | 4.30 | 1.18% | 43,612 |
| Mar 19, 2026 | 4.40 | 4.40 | 4.20 | 4.25 | 4.25 | -5.35% | 36,470 |
| Mar 18, 2026 | 4.60 | 4.60 | 4.33 | 4.49 | 4.49 | -2.39% | 36,530 |
| Mar 17, 2026 | 4.55 | 4.71 | 4.53 | 4.60 | 4.60 | 1.32% | 19,286 |
| Mar 16, 2026 | 4.60 | 4.78 | 4.52 | 4.54 | 4.54 | -2.58% | 25,207 |
| Mar 13, 2026 | 4.82 | 4.98 | 4.62 | 4.66 | 4.66 | -5.28% | 40,346 |
| Mar 12, 2026 | 4.75 | 4.96 | 4.69 | 4.92 | 4.92 | 2.50% | 21,487 |
| 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% | 51,302 |
| Mar 9, 2026 | 4.65 | 4.96 | 4.56 | 4.90 | 4.90 | 2.73% | 46,388 |
| Mar 6, 2026 | 4.69 | 4.98 | 4.66 | 4.77 | 4.77 | -1.24% | 21,755 |