Aqua Metals, Inc. (AQMS)
NASDAQ: AQMS · Real-Time Price · USD
3.020
-0.110 (-3.51%)
Jun 24, 2026, 4:00 PM EDT - Market closed
Aqua Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 3.13 | 3.21 | 2.95 | 3.02 | 3.02 | -3.51% | 44,934 |
| Jun 23, 2026 | 3.15 | 3.28 | 3.12 | 3.13 | 3.13 | -0.63% | 37,106 |
| Jun 22, 2026 | 3.37 | 3.37 | 3.06 | 3.15 | 3.15 | -4.26% | 42,197 |
| Jun 18, 2026 | 3.34 | 3.34 | 3.12 | 3.29 | 3.29 | 1.54% | 62,062 |
| Jun 17, 2026 | 3.36 | 3.47 | 3.24 | 3.24 | 3.24 | -2.70% | 86,629 |
| Jun 16, 2026 | 3.30 | 3.43 | 3.14 | 3.33 | 3.33 | 0.91% | 106,488 |
| Jun 15, 2026 | 2.86 | 3.50 | 2.75 | 3.30 | 3.30 | 20.00% | 400,601 |
| Jun 12, 2026 | 2.82 | 2.94 | 2.60 | 2.75 | 2.75 | -0.72% | 217,244 |
| Jun 11, 2026 | 3.01 | 3.23 | 2.51 | 2.77 | 2.77 | -16.31% | 2,385,659 |
| Jun 10, 2026 | 3.48 | 3.49 | 3.31 | 3.31 | 3.31 | -0.30% | 28,914 |
| Jun 9, 2026 | 3.60 | 3.63 | 3.14 | 3.32 | 3.32 | -6.48% | 79,304 |
| Jun 8, 2026 | 3.59 | 3.64 | 3.46 | 3.55 | 3.55 | 1.72% | 35,761 |
| Jun 5, 2026 | 3.87 | 3.87 | 3.47 | 3.49 | 3.49 | -10.28% | 81,735 |
| Jun 4, 2026 | 3.82 | 3.98 | 3.81 | 3.89 | 3.89 | 1.83% | 39,952 |
| Jun 3, 2026 | 3.86 | 3.89 | 3.78 | 3.82 | 3.82 | -1.55% | 53,939 |
| Jun 2, 2026 | 4.05 | 4.05 | 3.80 | 3.88 | 3.88 | -4.20% | 50,201 |
| Jun 1, 2026 | 4.22 | 4.22 | 4.03 | 4.05 | 4.05 | -4.03% | 58,436 |
| May 29, 2026 | 4.09 | 4.27 | 4.00 | 4.22 | 4.22 | 3.43% | 41,689 |
| May 28, 2026 | 4.04 | 4.26 | 3.94 | 4.08 | 4.08 | 0.99% | 87,513 |
| May 27, 2026 | 4.10 | 4.10 | 3.98 | 4.04 | 4.04 | -0.74% | 35,261 |
| May 26, 2026 | 4.08 | 4.09 | 3.99 | 4.07 | 4.07 | 2.78% | 81,612 |
| May 22, 2026 | 3.93 | 4.10 | 3.93 | 3.96 | 3.96 | -0.25% | 35,090 |
| May 21, 2026 | 3.85 | 4.01 | 3.85 | 3.97 | 3.97 | 1.02% | 29,811 |
| May 20, 2026 | 3.90 | 4.05 | 3.85 | 3.93 | 3.93 | 0.51% | 32,846 |
| May 19, 2026 | 3.91 | 4.02 | 3.80 | 3.91 | 3.91 | -2.01% | 47,618 |
| May 18, 2026 | 4.15 | 4.21 | 3.90 | 3.99 | 3.99 | -3.16% | 57,811 |
| 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 |