Aqua Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	2.52	2.55	2.50	2.57	-	3.63%	4,811
Aug 3, 2026	2.58	2.69	2.46	2.48	2.48	-1.98%	31,482
Jul 31, 2026	2.88	2.88	2.47	2.53	2.53	-11.54%	70,401
Jul 30, 2026	2.89	2.89	2.76	2.86	2.86	4.00%	16,869
Jul 29, 2026	2.79	2.89	2.72	2.75	2.75	-1.79%	39,788
Jul 28, 2026	2.74	2.86	2.68	2.80	2.80	1.82%	16,885
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%	14,135
Jul 23, 2026	2.69	2.81	2.63	2.66	2.66	-2.56%	12,322
Jul 22, 2026	2.73	2.83	2.71	2.73	2.73	-2.50%	13,300
Jul 21, 2026	2.86	2.90	2.71	2.80	2.80	-0.36%	20,215
Jul 20, 2026	2.68	2.85	2.63	2.81	2.81	7.25%	30,713
Jul 17, 2026	2.68	2.68	2.57	2.62	2.62	-0.76%	26,891
Jul 16, 2026	2.70	2.76	2.62	2.64	2.64	-4.35%	27,440
Jul 15, 2026	2.70	2.92	2.68	2.76	2.76	0.36%	98,725
Jul 14, 2026	2.62	2.75	2.62	2.75	2.75	5.36%	30,865
Jul 13, 2026	2.60	2.72	2.58	2.61	2.61	-1.51%	24,071
Jul 10, 2026	2.74	2.74	2.57	2.65	2.65	-1.49%	29,039
Jul 9, 2026	2.78	2.78	2.62	2.69	2.69	-1.82%	27,394
Jul 8, 2026	2.77	2.80	2.64	2.74	2.74	-1.08%	79,399
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
Jul 2, 2026	3.09	3.09	2.84	2.89	2.89	-2.69%	29,686
Jul 1, 2026	2.93	3.03	2.91	2.97	2.97	2.77%	26,363
Jun 30, 2026	2.99	2.99	2.80	2.89	2.89	-2.69%	61,887
Jun 29, 2026	2.95	3.08	2.85	2.97	2.97	2.24%	29,738
Jun 26, 2026	2.84	2.99	2.84	2.91	2.91	0.87%	24,914
Jun 25, 2026	3.02	3.04	2.85	2.88	2.88	-4.64%	68,783
Jun 24, 2026	3.13	3.21	2.95	3.02	3.02	-3.51%	45,021
Jun 23, 2026	3.15	3.28	3.12	3.13	3.13	-0.63%	37,177
Jun 22, 2026	3.37	3.37	3.06	3.15	3.15	-4.26%	42,240
Jun 18, 2026	3.34	3.34	3.12	3.29	3.29	1.54%	62,456
Jun 17, 2026	3.36	3.47	3.24	3.24	3.24	-2.70%	86,768
Jun 16, 2026	3.30	3.43	3.14	3.33	3.33	0.91%	106,880
Jun 15, 2026	2.86	3.50	2.75	3.30	3.30	20.00%	416,190
Jun 12, 2026	2.82	2.94	2.60	2.75	2.75	-0.72%	218,253
Jun 11, 2026	3.01	3.23	2.51	2.77	2.77	-16.31%	2,419,549
Jun 10, 2026	3.48	3.49	3.31	3.31	3.31	-0.30%	28,957
Jun 9, 2026	3.60	3.63	3.14	3.32	3.32	-6.48%	79,596
Jun 8, 2026	3.59	3.64	3.46	3.55	3.55	1.72%	38,084
Jun 5, 2026	3.87	3.87	3.47	3.49	3.49	-10.28%	82,216
Jun 4, 2026	3.82	3.98	3.81	3.89	3.89	1.83%	40,975
Jun 3, 2026	3.86	3.89	3.78	3.82	3.82	-1.55%	54,421
Jun 2, 2026	4.05	4.05	3.80	3.88	3.88	-4.20%	51,080
Jun 1, 2026	4.22	4.22	4.03	4.05	4.05	-4.03%	59,226
May 29, 2026	4.09	4.27	4.00	4.22	4.22	3.43%	41,789
May 28, 2026	4.04	4.26	3.94	4.08	4.08	0.99%	87,542
May 27, 2026	4.10	4.10	3.98	4.04	4.04	-0.74%	35,413
May 26, 2026	4.08	4.09	3.99	4.07	4.07	2.78%	81,729
May 22, 2026	3.93	4.10	3.93	3.96	3.96	-0.25%	35,325