LiqTech International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	2.32	2.32	2.32	2.29	-	-2.72%	341
Oct 29, 2025	2.30	2.57	2.30	2.35	2.35	-1.26%	8,389
Oct 28, 2025	2.37	2.43	2.34	2.38	2.38	-0.42%	1,932
Oct 27, 2025	2.41	2.53	2.32	2.39	2.39	-3.63%	17,619
Oct 24, 2025	2.56	2.56	2.38	2.48	2.48	2.48%	11,676
Oct 23, 2025	2.35	2.58	2.31	2.42	2.42	1.26%	33,729
Oct 22, 2025	2.39	2.57	2.39	2.39	2.39	-7.00%	17,332
Oct 21, 2025	2.55	2.65	2.40	2.57	2.57	4.05%	6,507
Oct 20, 2025	2.23	2.62	2.23	2.47	2.47	7.86%	11,529
Oct 17, 2025	2.35	2.51	2.23	2.29	2.29	-0.87%	9,276
Oct 16, 2025	2.68	2.83	2.18	2.31	2.31	-14.76%	62,861
Oct 15, 2025	3.06	3.06	2.68	2.71	2.71	-8.45%	43,515
Oct 14, 2025	2.95	3.35	2.83	2.96	2.96	2.81%	132,314
Oct 13, 2025	2.76	2.94	2.76	2.88	2.88	7.43%	19,415
Oct 10, 2025	2.76	2.82	2.68	2.68	2.68	-	7,818
Oct 9, 2025	2.86	2.86	2.65	2.68	2.68	-4.29%	6,001
Oct 8, 2025	2.88	2.96	2.80	2.80	2.80	0.90%	11,716
Oct 7, 2025	2.83	2.85	2.75	2.78	2.78	4.32%	3,500
Oct 6, 2025	2.93	2.94	2.66	2.66	2.66	-6.34%	2,837
Oct 3, 2025	2.81	2.88	2.70	2.84	2.84	5.97%	3,953
Oct 2, 2025	2.70	2.84	2.68	2.68	2.68	-1.11%	3,963
Oct 1, 2025	2.78	2.78	2.64	2.71	2.71	3.04%	4,238
Sep 30, 2025	2.55	2.64	2.55	2.63	2.63	0.96%	7,030
Sep 29, 2025	2.45	2.67	2.45	2.61	2.61	0.97%	5,676
Sep 26, 2025	2.45	2.58	2.45	2.58	2.58	2.38%	3,283
Sep 25, 2025	2.60	2.60	2.45	2.52	2.52	-3.08%	4,317
Sep 24, 2025	2.48	2.65	2.44	2.60	2.60	6.30%	6,825
Sep 23, 2025	2.45	2.45	2.45	2.45	2.45	-1.17%	1,913
Sep 22, 2025	2.58	2.58	2.34	2.48	2.48	-3.32%	42,662
Sep 19, 2025	2.65	2.65	2.54	2.56	2.56	-3.03%	42,771
Sep 18, 2025	2.69	2.79	2.63	2.64	2.64	1.54%	8,428
Sep 17, 2025	2.87	2.88	2.60	2.60	2.60	-8.13%	16,510
Sep 16, 2025	2.67	2.88	2.53	2.83	2.83	12.75%	60,006
Sep 15, 2025	2.28	2.52	2.28	2.51	2.51	10.62%	36,731
Sep 12, 2025	2.40	2.45	2.27	2.27	2.27	-5.26%	3,014
Sep 11, 2025	2.37	2.49	2.25	2.40	2.40	-0.62%	18,752
Sep 10, 2025	2.35	2.50	2.35	2.41	2.41	1.69%	25,406
Sep 9, 2025	2.26	2.37	2.13	2.37	2.37	3.04%	18,279
Sep 8, 2025	2.11	2.44	2.11	2.30	2.30	9.00%	54,941
Sep 5, 2025	2.08	2.11	2.04	2.11	2.11	1.20%	4,577
Sep 4, 2025	2.11	2.11	2.04	2.09	2.09	-1.18%	8,838
Sep 3, 2025	1.89	2.11	1.89	2.11	2.11	10.47%	28,880
Sep 2, 2025	1.95	1.95	1.91	1.91	1.91	-2.60%	2,830
Aug 29, 2025	1.88	1.96	1.88	1.96	1.96	4.03%	2,072
Aug 28, 2025	1.88	1.94	1.88	1.89	1.89	-2.84%	1,796
Aug 27, 2025	1.95	2.00	1.88	1.94	1.94	-0.26%	13,532
Aug 26, 2025	2.02	2.05	1.95	1.95	1.95	-2.75%	8,183
Aug 25, 2025	2.01	2.01	1.99	2.00	2.00	-	43,621
Aug 22, 2025	1.94	2.00	1.89	2.00	2.00	5.82%	6,549
Aug 21, 2025	1.93	1.99	1.89	1.89	1.89	-5.03%	8,317