LiqTech International, Inc. (LIQT)
 NASDAQ: LIQT · Real-Time Price · USD
 2.280
 -0.070 (-2.98%)
  Oct 30, 2025, 3:19 PM EDT - Market open
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 |