LiqTech International, Inc. (LIQT)

NASDAQ: LIQT · Real-Time Price · USD

0.6554

+0.0103 (1.60%)

At close: Aug 4, 2026, 4:00 PM EDT

0.6690

+0.0136 (2.08%)

After-hours: Aug 4, 2026, 4:00 PM EDT

LiqTech International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	50,780
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%	72,859
Jul 29, 2026	0.64	0.64	0.60	0.62	0.62	-4.65%	67,494
Jul 28, 2026	0.68	0.68	0.63	0.65	0.65	-4.21%	65,168
Jul 27, 2026	0.66	0.69	0.65	0.68	0.68	4.31%	101,476
Jul 24, 2026	0.63	0.68	0.62	0.65	0.65	0.29%	53,882
Jul 23, 2026	0.64	0.67	0.62	0.65	0.65	0.62%	81,504
Jul 22, 2026	0.63	0.69	0.62	0.65	0.65	0.56%	172,260
Jul 21, 2026	0.67	0.71	0.63	0.64	0.64	-1.12%	230,486
Jul 20, 2026	0.68	0.70	0.62	0.65	0.65	-5.72%	340,231
Jul 17, 2026	0.69	0.76	0.67	0.69	0.69	1.15%	89,838
Jul 16, 2026	0.76	0.79	0.67	0.68	0.68	-9.89%	314,041
Jul 15, 2026	0.76	0.79	0.75	0.76	0.76	-2.45%	43,691
Jul 14, 2026	0.78	0.78	0.70	0.78	0.78	-1.89%	69,926
Jul 13, 2026	0.72	0.80	0.66	0.79	0.79	6.06%	180,954
Jul 10, 2026	0.73	0.76	0.71	0.74	0.74	0.96%	84,548
Jul 9, 2026	0.83	0.83	0.73	0.74	0.74	-4.43%	416,224
Jul 8, 2026	0.73	0.81	0.70	0.77	0.77	2.52%	1,780,613
Jul 7, 2026	0.79	0.79	0.72	0.75	0.75	-7.05%	304,843
Jul 6, 2026	0.77	0.84	0.75	0.81	0.81	5.91%	227,676
Jul 2, 2026	0.80	0.80	0.75	0.76	0.76	-3.19%	191,368
Jul 1, 2026	0.87	0.87	0.77	0.79	0.79	-6.95%	402,052
Jun 30, 2026	0.84	0.90	0.81	0.85	0.85	3.50%	200,753
Jun 29, 2026	0.83	0.85	0.79	0.82	0.82	-4.62%	203,312
Jun 26, 2026	0.84	0.86	0.82	0.86	0.86	-0.21%	98,465
Jun 25, 2026	0.84	0.88	0.83	0.86	0.86	1.41%	128,439
Jun 24, 2026	0.88	0.94	0.82	0.85	0.85	-3.90%	390,122
Jun 23, 2026	0.88	0.92	0.85	0.88	0.88	-2.32%	233,753
Jun 22, 2026	0.89	0.94	0.84	0.91	0.91	0.59%	136,961
Jun 18, 2026	0.91	0.93	0.86	0.90	0.90	2.97%	118,031
Jun 17, 2026	0.92	0.97	0.85	0.87	0.87	-3.96%	142,446
Jun 16, 2026	0.88	1.00	0.82	0.91	0.91	3.88%	521,052
Jun 15, 2026	0.86	0.94	0.83	0.88	0.88	0.69%	134,552
Jun 12, 2026	0.90	0.91	0.84	0.87	0.87	-4.40%	171,226
Jun 11, 2026	0.79	0.98	0.79	0.91	0.91	9.06%	723,204
Jun 10, 2026	0.81	0.88	0.76	0.83	0.83	4.89%	573,822
Jun 9, 2026	0.86	0.86	0.74	0.80	0.80	-10.93%	609,604
Jun 8, 2026	0.90	0.95	0.85	0.89	0.89	1.49%	643,484
Jun 5, 2026	0.98	1.00	0.77	0.88	0.88	-27.27%	1,578,354
Jun 4, 2026	1.05	1.25	1.03	1.21	1.21	13.08%	194,740
Jun 3, 2026	1.13	1.35	1.05	1.07	1.07	-7.76%	239,193
Jun 2, 2026	1.01	1.18	1.01	1.16	1.16	10.48%	329,029
Jun 1, 2026	0.97	1.09	0.93	1.05	1.05	-4.55%	6,953,847
May 29, 2026	1.12	1.12	1.09	1.10	1.10	0.92%	48,445
May 28, 2026	1.26	1.26	1.05	1.09	1.09	-13.15%	224,079
May 27, 2026	1.42	1.45	1.22	1.26	1.26	-30.66%	256,790
May 26, 2026	1.80	2.14	1.80	1.81	1.81	0.56%	6,418
May 22, 2026	1.80	1.81	1.75	1.80	1.80	-1.64%	2,874