LiqTech International, Inc. (LIQT)

NASDAQ: LIQT · Real-Time Price · USD

0.3010

-0.0220 (-6.81%)

At close: Oct 30, 2026, 4:00 PM EDT

0.3070

+0.0060 (1.99%)

After-hours: Oct 30, 2026, 7:59 PM EDT

LiqTech International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.32	0.34	0.30	0.30	0.30	-6.81%	35,210
Oct 29, 2026	0.31	0.34	0.29	0.32	0.32	3.96%	52,555
Oct 28, 2026	0.30	0.33	0.30	0.31	0.31	2.10%	36,223
Oct 27, 2026	0.32	0.33	0.30	0.30	0.30	-1.93%	128,056
Oct 26, 2026	0.34	0.34	0.30	0.31	0.31	-7.40%	281,371
Oct 23, 2026	0.35	0.37	0.33	0.34	0.34	-4.67%	101,166
Oct 22, 2026	0.36	0.40	0.33	0.35	0.35	-3.70%	162,009
Oct 21, 2026	0.35	0.40	0.33	0.37	0.37	3.34%	138,519
Oct 20, 2026	0.35	0.38	0.35	0.35	0.35	-2.51%	75,290
Oct 19, 2026	0.38	0.40	0.35	0.36	0.36	-4.36%	104,602
Oct 16, 2026	0.38	0.40	0.35	0.38	0.38	1.80%	123,877
Oct 15, 2026	0.40	0.40	0.36	0.37	0.37	-3.35%	114,475
Oct 14, 2026	0.42	0.43	0.37	0.39	0.39	-8.88%	197,031
Oct 13, 2026	0.42	0.46	0.37	0.42	0.42	3.02%	99,865
Oct 12, 2026	0.42	0.46	0.41	0.41	0.41	0.51%	85,357
Oct 9, 2026	0.47	0.50	0.41	0.41	0.41	-9.35%	268,911
Oct 8, 2026	0.48	0.51	0.45	0.45	0.45	-3.82%	30,259
Oct 7, 2026	0.48	0.50	0.46	0.47	0.47	-4.86%	37,669
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