LiqTech International, Inc. (LIQT)

NASDAQ: LIQT · Real-Time Price · USD

0.4680

-0.0239 (-4.86%)

At close: Oct 7, 2026, 4:00 PM EDT

0.4680

0.00 (0.00%)

After-hours: Oct 7, 2026, 4:00 PM EDT

LiqTech International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.48	0.50	0.46	0.47	0.47	-4.86%	36,589
Oct 6, 2026	0.45	0.53	0.44	0.49	0.49	11.69%	132,099
Oct 5, 2026	0.51	0.51	0.44	0.44	0.44	-15.62%	358,191
Oct 2, 2026	0.47	0.53	0.42	0.52	0.52	11.09%	127,376
Oct 1, 2026	0.53	0.53	0.47	0.47	0.47	-11.41%	193,613
Sep 30, 2026	0.47	0.67	0.41	0.53	0.53	20.33%	8,642,324
Sep 29, 2026	0.64	0.65	0.44	0.44	0.44	-26.56%	619,833
Sep 28, 2026	0.63	0.65	0.60	0.60	0.60	-2.20%	55,877
Sep 25, 2026	0.64	0.64	0.59	0.61	0.61	-3.51%	54,411
Sep 24, 2026	0.69	0.69	0.62	0.64	0.64	-7.87%	114,477
Sep 23, 2026	0.65	0.75	0.64	0.69	0.69	3.01%	13,395
Sep 22, 2026	0.66	0.73	0.65	0.67	0.67	-0.67%	18,827
Sep 21, 2026	0.70	0.74	0.65	0.67	0.67	-3.24%	98,167
Sep 18, 2026	0.70	0.79	0.70	0.70	0.70	1.04%	420,546
Sep 17, 2026	0.71	0.77	0.68	0.69	0.69	-3.52%	47,154
Sep 16, 2026	0.75	0.81	0.71	0.72	0.72	-5.83%	37,341
Sep 15, 2026	0.76	0.80	0.71	0.76	0.76	0.18%	122,161
Sep 14, 2026	0.70	0.82	0.60	0.76	0.76	6.18%	123,361
Sep 11, 2026	0.65	0.72	0.65	0.71	0.71	-0.85%	105,014
Sep 10, 2026	0.64	0.73	0.62	0.72	0.72	4.03%	142,219
Sep 9, 2026	0.65	0.75	0.63	0.69	0.69	4.70%	157,384
Sep 8, 2026	0.54	0.70	0.54	0.66	0.66	16.95%	299,977
Sep 4, 2026	0.56	0.59	0.53	0.57	0.57	-0.65%	136,837
Sep 3, 2026	0.55	0.58	0.55	0.57	0.57	2.97%	99,776
Sep 2, 2026	0.55	0.58	0.55	0.55	0.55	-4.03%	32,761
Sep 1, 2026	0.60	0.60	0.55	0.58	0.58	-1.66%	21,123
Aug 31, 2026	0.61	0.61	0.56	0.59	0.59	2.68%	8,968
Aug 28, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	34,813
Aug 27, 2026	0.59	0.59	0.55	0.56	0.56	-5.23%	37,329
Aug 26, 2026	0.59	0.62	0.59	0.59	0.59	-	29,954
Aug 25, 2026	0.62	0.65	0.57	0.59	0.59	-1.50%	53,277
Aug 24, 2026	0.59	0.62	0.56	0.60	0.60	4.35%	70,751
Aug 21, 2026	0.56	0.59	0.54	0.58	0.58	3.83%	51,941
Aug 20, 2026	0.57	0.58	0.54	0.55	0.55	2.52%	61,946
Aug 19, 2026	0.52	0.58	0.52	0.54	0.54	3.49%	220,587
Aug 18, 2026	0.58	0.58	0.52	0.52	0.52	-6.87%	164,226
Aug 17, 2026	0.56	0.58	0.56	0.56	0.56	-	59,629
Aug 14, 2026	0.59	0.60	0.55	0.56	0.56	-6.35%	93,490
Aug 13, 2026	0.60	0.61	0.59	0.60	0.60	-1.40%	135,735
Aug 12, 2026	0.69	0.69	0.61	0.61	0.61	-13.29%	267,971
Aug 11, 2026	0.76	0.76	0.69	0.70	0.70	-2.79%	189,059
Aug 10, 2026	0.65	0.75	0.65	0.72	0.72	13.05%	173,242
Aug 7, 2026	0.62	0.73	0.59	0.64	0.64	4.41%	306,549
Aug 6, 2026	0.65	0.68	0.61	0.61	0.61	-7.56%	101,908
Aug 5, 2026	0.65	0.68	0.63	0.66	0.66	0.70%	136,727
Aug 4, 2026	0.66	0.70	0.64	0.66	0.66	1.60%	144,819
Aug 3, 2026	0.69	0.70	0.64	0.65	0.65	-7.50%	52,296
Jul 31, 2026	0.65	0.70	0.61	0.70	0.70	1.07%	121,582
Jul 30, 2026	0.61	0.72	0.61	0.69	0.69	11.11%	72,959
Jul 29, 2026	0.64	0.64	0.60	0.62	0.62	-4.65%	68,076