LiqTech International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.65	0.72	0.65	0.71	0.71	-0.85%	105,008
Sep 10, 2026	0.64	0.73	0.62	0.72	0.72	4.03%	142,212
Sep 9, 2026	0.65	0.75	0.63	0.69	0.69	4.70%	157,354
Sep 8, 2026	0.54	0.70	0.54	0.66	0.66	16.95%	299,205
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%	20,266
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
Jul 28, 2026	0.68	0.68	0.63	0.65	0.65	-4.21%	65,543
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%	53,892
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