LiqTech International, Inc. (LIQT)
NASDAQ: LIQT · Real-Time Price · USD
1.780
0.00 (0.00%)
Jan 29, 2026, 4:00 PM EST - Market open
LiqTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.92 | 1.93 | 1.70 | 1.78 | 1.78 | -7.77% | 5,499 |
| Jan 28, 2026 | 1.95 | 1.95 | 1.77 | 1.93 | 1.93 | 9.22% | 3,833 |
| Jan 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.97% | 233 |
| Jan 26, 2026 | 1.93 | 1.93 | 1.75 | 1.75 | 1.75 | -4.53% | 3,203 |
| Jan 23, 2026 | 1.80 | 1.83 | 1.71 | 1.83 | 1.83 | 0.71% | 5,697 |
| Jan 22, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.68% | 457 |
| Jan 21, 2026 | 1.82 | 1.88 | 1.77 | 1.79 | 1.79 | 4.68% | 1,212 |
| Jan 20, 2026 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -2.29% | 6,327 |
| Jan 16, 2026 | 1.80 | 1.80 | 1.71 | 1.75 | 1.75 | -3.58% | 12,310 |
| Jan 15, 2026 | 1.84 | 1.91 | 1.82 | 1.82 | 1.81 | -1.63% | 2,161 |
| Jan 14, 2026 | 1.81 | 1.85 | 1.80 | 1.85 | 1.85 | 1.37% | 4,607 |
| Jan 13, 2026 | 1.80 | 1.82 | 1.72 | 1.82 | 1.82 | 3.41% | 13,452 |
| Jan 12, 2026 | 1.73 | 1.81 | 1.72 | 1.76 | 1.76 | -2.22% | 2,646 |
| Jan 9, 2026 | 1.77 | 1.80 | 1.73 | 1.80 | 1.80 | 1.98% | 1,312 |
| Jan 8, 2026 | 1.77 | 1.77 | 1.72 | 1.77 | 1.77 | -1.94% | 1,734 |
| Jan 7, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 2.27% | 1,450 |
| Jan 6, 2026 | 1.62 | 1.81 | 1.60 | 1.76 | 1.76 | 10.00% | 9,374 |
| Jan 5, 2026 | 1.55 | 1.66 | 1.52 | 1.60 | 1.60 | 7.38% | 15,400 |
| Jan 2, 2026 | 1.49 | 1.56 | 1.48 | 1.49 | 1.49 | 2.05% | 10,651 |
| Dec 31, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 2,342 |
| Dec 30, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -1.36% | 48,136 |
| Dec 29, 2025 | 1.72 | 1.72 | 1.45 | 1.47 | 1.47 | -6.37% | 46,867 |
| Dec 26, 2025 | 1.61 | 1.69 | 1.55 | 1.57 | 1.57 | -1.88% | 41,034 |
| Dec 24, 2025 | 1.60 | 1.67 | 1.54 | 1.60 | 1.60 | - | 35,123 |
| Dec 23, 2025 | 1.69 | 1.75 | 1.60 | 1.60 | 1.60 | -5.88% | 76,208 |
| Dec 22, 2025 | 1.77 | 1.82 | 1.70 | 1.70 | 1.70 | -7.10% | 42,949 |
| Dec 19, 2025 | 1.80 | 1.83 | 1.77 | 1.83 | 1.83 | - | 11,853 |
| Dec 18, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 2.81% | 5,395 |
| Dec 17, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | -1.39% | 1,632 |
| Dec 16, 2025 | 1.83 | 1.85 | 1.79 | 1.81 | 1.81 | -2.33% | 4,161 |
| Dec 15, 2025 | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | 1.54% | 10,440 |
| Dec 12, 2025 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -3.19% | 7,198 |
| Dec 11, 2025 | 1.84 | 1.92 | 1.83 | 1.88 | 1.88 | -5.05% | 10,171 |
| Dec 9, 2025 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -1.00% | 2,320 |
| Dec 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 459 |
| Dec 5, 2025 | 1.92 | 2.01 | 1.92 | 2.00 | 2.00 | 4.71% | 9,344 |
| Dec 4, 2025 | 1.98 | 2.14 | 1.81 | 1.91 | 1.91 | -4.50% | 30,579 |
| Dec 3, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 8.11% | 22,816 |
| Dec 2, 2025 | 2.00 | 2.00 | 1.85 | 1.85 | 1.85 | -8.87% | 8,972 |
| Dec 1, 2025 | 1.88 | 2.06 | 1.88 | 2.03 | 2.03 | 7.98% | 10,930 |
| Nov 28, 2025 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -2.59% | 1,850 |
| Nov 26, 2025 | 2.09 | 2.09 | 1.93 | 1.93 | 1.93 | -7.66% | 7,448 |
| Nov 25, 2025 | 1.96 | 2.10 | 1.91 | 2.09 | 2.09 | 5.56% | 7,492 |
| Nov 24, 2025 | 1.89 | 2.08 | 1.84 | 1.98 | 1.98 | 3.66% | 23,680 |
| Nov 21, 2025 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | 1.06% | 2,022 |
| Nov 20, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | 1.07% | 3,912 |
| Nov 19, 2025 | 1.85 | 1.95 | 1.80 | 1.87 | 1.87 | 3.26% | 64,326 |
| Nov 18, 2025 | 1.89 | 2.03 | 1.81 | 1.81 | 1.81 | -5.18% | 30,725 |
| Nov 17, 2025 | 2.04 | 2.07 | 1.88 | 1.91 | 1.91 | -5.68% | 28,792 |
| Nov 14, 2025 | 2.27 | 2.27 | 2.03 | 2.03 | 2.02 | -10.00% | 18,589 |