LiqTech International, Inc. (LIQT)
NASDAQ: LIQT · Real-Time Price · USD
1.960
+0.080 (4.26%)
At close: Apr 2, 2026, 4:00 PM EDT
1.950
-0.010 (-0.51%)
After-hours: Apr 2, 2026, 4:09 PM EDT
LiqTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.79 | 1.97 | 1.69 | 1.96 | 1.96 | 4.26% | 29,839 |
| Apr 1, 2026 | 1.91 | 1.99 | 1.87 | 1.88 | 1.88 | -1.57% | 4,963 |
| Mar 31, 2026 | 1.84 | 1.99 | 1.84 | 1.91 | 1.91 | 2.14% | 16,495 |
| Mar 30, 2026 | 1.94 | 1.99 | 1.82 | 1.87 | 1.87 | - | 25,139 |
| Mar 27, 2026 | 1.79 | 1.92 | 1.68 | 1.87 | 1.87 | 5.06% | 41,933 |
| Mar 26, 2026 | 1.32 | 1.95 | 1.32 | 1.78 | 1.78 | 31.85% | 1,050,497 |
| Mar 25, 2026 | 1.45 | 2.04 | 1.22 | 1.35 | 1.35 | -11.18% | 507,035 |
| Mar 24, 2026 | 1.56 | 1.62 | 1.42 | 1.52 | 1.52 | -7.88% | 27,312 |
| Mar 23, 2026 | 1.52 | 1.67 | 1.50 | 1.65 | 1.65 | 3.77% | 8,782 |
| Mar 20, 2026 | 1.48 | 1.70 | 1.47 | 1.59 | 1.59 | 2.25% | 112,956 |
| Mar 19, 2026 | 1.47 | 1.60 | 1.47 | 1.56 | 1.56 | 0.32% | 3,202 |
| Mar 18, 2026 | 1.46 | 1.62 | 1.46 | 1.55 | 1.55 | -1.90% | 4,779 |
| Mar 17, 2026 | 1.41 | 1.59 | 1.37 | 1.58 | 1.58 | 12.06% | 27,783 |
| Mar 16, 2026 | 1.39 | 1.44 | 1.35 | 1.41 | 1.41 | - | 2,122 |
| Mar 13, 2026 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | - | 1,091 |
| Mar 12, 2026 | 1.46 | 1.54 | 1.40 | 1.41 | 1.41 | -2.76% | 8,899 |
| Mar 11, 2026 | 1.54 | 1.65 | 1.37 | 1.45 | 1.45 | - | 6,132 |
| Mar 10, 2026 | 1.44 | 1.54 | 1.44 | 1.45 | 1.45 | -1.36% | 1,180 |
| Mar 9, 2026 | 1.40 | 1.55 | 1.40 | 1.47 | 1.47 | 3.52% | 11,354 |
| Mar 6, 2026 | 1.52 | 1.52 | 1.34 | 1.42 | 1.42 | -5.96% | 23,675 |
| Mar 5, 2026 | 1.58 | 1.59 | 1.51 | 1.51 | 1.51 | -4.43% | 10,031 |
| Mar 4, 2026 | 1.60 | 1.68 | 1.50 | 1.58 | 1.58 | -2.17% | 17,763 |
| Mar 3, 2026 | 1.60 | 2.03 | 1.60 | 1.62 | 1.62 | -1.52% | 12,659 |
| Mar 2, 2026 | 1.82 | 1.82 | 1.64 | 1.64 | 1.64 | -17.59% | 14,291 |
| Feb 27, 2026 | 1.61 | 2.04 | 1.55 | 1.99 | 1.99 | 10.56% | 28,226 |
| Feb 26, 2026 | 1.88 | 1.88 | 1.54 | 1.80 | 1.80 | -1.91% | 16,720 |
| Feb 25, 2026 | 1.86 | 1.89 | 1.84 | 1.84 | 1.84 | 1.94% | 1,832 |
| Feb 24, 2026 | 1.67 | 1.81 | 1.57 | 1.80 | 1.80 | 20.00% | 16,193 |
| Feb 23, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -2.60% | 1,194 |
| Feb 20, 2026 | 1.50 | 1.66 | 1.50 | 1.54 | 1.54 | 1.99% | 4,237 |
| Feb 19, 2026 | 1.68 | 1.68 | 1.50 | 1.51 | 1.51 | -2.58% | 3,643 |
| Feb 18, 2026 | 1.54 | 1.84 | 1.52 | 1.55 | 1.55 | -14.84% | 8,528 |
| Feb 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 493 |
| Feb 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 7.10% | 990 |
| Feb 12, 2026 | 1.57 | 1.69 | 1.57 | 1.69 | 1.69 | 4.32% | 1,014 |
| Feb 11, 2026 | 1.56 | 1.69 | 1.56 | 1.62 | 1.62 | 5.19% | 1,847 |
| Feb 10, 2026 | 1.60 | 1.61 | 1.50 | 1.54 | 1.54 | -4.35% | 12,221 |
| Feb 9, 2026 | 1.60 | 1.76 | 1.60 | 1.61 | 1.61 | 0.63% | 4,268 |
| Feb 6, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 2,074 |
| Feb 5, 2026 | 1.70 | 1.85 | 1.60 | 1.61 | 1.61 | -3.59% | 14,106 |
| Feb 4, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | 310 |
| Feb 3, 2026 | 1.70 | 1.72 | 1.65 | 1.65 | 1.65 | -4.07% | 2,835 |
| Feb 2, 2026 | 1.90 | 1.90 | 1.61 | 1.72 | 1.72 | -9.47% | 33,537 |
| Jan 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 6.74% | 858 |
| 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 |