LiqTech International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.78	0.78	0.70	0.78	0.78	-1.89%	69,706
Jul 13, 2026	0.72	0.80	0.66	0.79	0.79	6.06%	180,675
Jul 10, 2026	0.73	0.76	0.71	0.74	0.74	0.96%	84,331
Jul 9, 2026	0.83	0.83	0.73	0.74	0.74	-4.43%	414,200
Jul 8, 2026	0.73	0.81	0.70	0.77	0.77	2.52%	506,967
Jul 7, 2026	0.79	0.79	0.72	0.75	0.75	-7.05%	304,842
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
May 21, 2026	1.84	2.00	1.76	1.83	1.83	-3.17%	6,916
May 20, 2026	1.91	1.91	1.82	1.89	1.89	-1.05%	9,339
May 19, 2026	1.96	1.96	1.88	1.91	1.91	-2.55%	4,589
May 18, 2026	2.06	2.16	1.93	1.96	1.96	-4.39%	12,963
May 15, 2026	2.10	2.10	2.02	2.05	2.05	-3.30%	11,742
May 14, 2026	2.30	2.37	2.10	2.12	2.12	-3.20%	47,329
May 13, 2026	2.12	2.37	2.10	2.19	2.19	-2.67%	34,644
May 12, 2026	2.31	2.35	2.19	2.25	2.25	-1.32%	8,071
May 11, 2026	2.29	2.32	2.16	2.28	2.28	0.44%	7,877
May 8, 2026	2.44	2.48	2.20	2.27	2.27	-1.62%	13,979
May 7, 2026	2.24	2.35	2.24	2.31	2.31	6.82%	9,295
May 6, 2026	2.41	2.50	2.16	2.16	2.16	2.86%	18,145
May 5, 2026	2.34	2.44	2.10	2.10	2.10	3.45%	28,945
May 4, 2026	2.22	2.22	2.03	2.03	2.03	-8.14%	2,373
May 1, 2026	2.19	2.21	2.00	2.21	2.21	0.45%	7,062