LiqTech International, Inc. (LIQT)
NASDAQ: LIQT · Real-Time Price · USD
2.800
+0.025 (0.90%)
Oct 8, 2025, 4:00 PM EDT - Market closed
LiqTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 1.93 | 2.02 | 1.90 | 1.99 | 1.99 | 5.29% | 56,932 |
| Aug 19, 2025 | 2.00 | 2.02 | 1.89 | 1.89 | 1.89 | -6.90% | 8,825 |
| Aug 18, 2025 | 1.94 | 2.09 | 1.94 | 2.03 | 2.03 | 4.10% | 15,533 |
| Aug 15, 2025 | 1.94 | 1.96 | 1.89 | 1.95 | 1.95 | -2.01% | 4,150 |
| Aug 14, 2025 | 2.00 | 2.03 | 1.96 | 1.99 | 1.99 | 3.11% | 11,204 |
| Aug 13, 2025 | 1.92 | 2.01 | 1.88 | 1.93 | 1.93 | -2.03% | 55,125 |
| Aug 12, 2025 | 1.88 | 2.10 | 1.88 | 1.97 | 1.97 | 3.68% | 17,202 |
| Aug 11, 2025 | 2.00 | 2.08 | 1.90 | 1.90 | 1.90 | -1.55% | 3,531 |
| Aug 8, 2025 | 2.25 | 2.25 | 1.93 | 1.93 | 1.93 | -6.31% | 14,576 |
| Aug 7, 2025 | 2.12 | 2.20 | 2.06 | 2.06 | 2.06 | -3.74% | 713 |
| Aug 6, 2025 | 2.08 | 2.19 | 2.08 | 2.14 | 2.14 | 0.94% | 1,517 |
| Aug 5, 2025 | 1.96 | 2.12 | 1.94 | 2.12 | 2.12 | 7.07% | 26,597 |
| Aug 4, 2025 | 2.01 | 2.06 | 1.95 | 1.98 | 1.98 | -0.45% | 6,906 |
| Aug 1, 2025 | 2.07 | 2.07 | 1.94 | 1.99 | 1.99 | -6.18% | 11,527 |
| Jul 31, 2025 | 2.06 | 2.24 | 2.06 | 2.12 | 2.12 | -0.47% | 6,420 |
| Jul 30, 2025 | 2.24 | 2.27 | 2.10 | 2.13 | 2.13 | -8.19% | 17,449 |