LiqTech International, Inc. (LIQT)
NASDAQ: LIQT · Real-Time Price · USD
1.210
+0.140 (13.08%)
At close: Jun 4, 2026, 4:00 PM EDT
1.020
-0.190 (-15.70%)
Pre-market: Jun 5, 2026, 4:42 AM EDT
LiqTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.05 | 1.25 | 1.03 | 1.21 | 1.21 | 13.08% | 188,207 |
| Jun 3, 2026 | 1.13 | 1.35 | 1.05 | 1.07 | 1.07 | -7.76% | 232,187 |
| Jun 2, 2026 | 1.01 | 1.18 | 1.01 | 1.16 | 1.16 | 10.48% | 320,168 |
| Jun 1, 2026 | 0.97 | 1.09 | 0.93 | 1.05 | 1.05 | -4.55% | 6,846,752 |
| May 29, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 46,645 |
| May 28, 2026 | 1.26 | 1.26 | 1.05 | 1.09 | 1.09 | -13.15% | 195,494 |
| May 27, 2026 | 1.42 | 1.45 | 1.22 | 1.26 | 1.26 | -30.66% | 244,355 |
| 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% | 2,658 |
| 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% | 4,567 |
| May 18, 2026 | 2.06 | 2.16 | 1.93 | 1.96 | 1.96 | -4.39% | 12,958 |
| 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 |
| Apr 30, 2026 | 2.07 | 2.20 | 2.01 | 2.20 | 2.20 | 5.26% | 3,453 |
| Apr 29, 2026 | 2.18 | 2.21 | 2.09 | 2.09 | 2.09 | -5.86% | 3,342 |
| Apr 28, 2026 | 2.27 | 2.27 | 2.18 | 2.22 | 2.22 | 2.30% | 23,291 |
| Apr 27, 2026 | 2.07 | 2.33 | 2.02 | 2.17 | 2.17 | 2.36% | 2,657 |
| Apr 24, 2026 | 2.00 | 2.20 | 2.00 | 2.12 | 2.12 | -0.47% | 21,143 |
| Apr 23, 2026 | 2.20 | 2.35 | 2.13 | 2.13 | 2.13 | -4.91% | 6,234 |
| Apr 22, 2026 | 2.43 | 2.43 | 2.03 | 2.24 | 2.24 | -6.67% | 31,079 |
| Apr 21, 2026 | 1.90 | 2.56 | 1.90 | 2.40 | 2.40 | 29.73% | 209,008 |
| Apr 20, 2026 | 1.86 | 1.90 | 1.80 | 1.85 | 1.85 | -0.27% | 3,380 |
| Apr 17, 2026 | 1.71 | 1.88 | 1.71 | 1.86 | 1.86 | 1.92% | 3,152 |
| Apr 16, 2026 | 1.81 | 1.90 | 1.81 | 1.82 | 1.82 | -1.62% | 2,337 |
| Apr 15, 2026 | 1.82 | 1.94 | 1.82 | 1.85 | 1.85 | -0.54% | 21,746 |
| Apr 14, 2026 | 1.71 | 1.86 | 1.71 | 1.86 | 1.86 | 6.90% | 18,311 |
| Apr 13, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | 0.58% | 996 |
| Apr 10, 2026 | 1.82 | 1.83 | 1.72 | 1.73 | 1.73 | -4.95% | 18,890 |
| Apr 9, 2026 | 1.72 | 1.84 | 1.72 | 1.82 | 1.82 | 2.54% | 65,604 |
| Apr 8, 2026 | 1.91 | 1.91 | 1.73 | 1.78 | 1.78 | 3.20% | 14,111 |
| Apr 7, 2026 | 1.80 | 1.91 | 1.72 | 1.72 | 1.72 | -7.53% | 10,099 |
| Apr 6, 2026 | 1.81 | 1.91 | 1.76 | 1.86 | 1.86 | -5.10% | 11,322 |
| Apr 2, 2026 | 1.79 | 1.97 | 1.69 | 1.96 | 1.96 | 4.26% | 29,839 |
| Apr 1, 2026 | 1.91 | 1.99 | 1.87 | 1.88 | 1.88 | -1.57% | 4,976 |
| Mar 31, 2026 | 1.84 | 1.99 | 1.84 | 1.91 | 1.91 | 2.14% | 16,495 |
| Mar 30, 2026 | 1.94 | 1.99 | 1.82 | 1.87 | 1.87 | - | 25,144 |
| Mar 27, 2026 | 1.79 | 1.92 | 1.68 | 1.87 | 1.87 | 5.06% | 41,935 |
| Mar 26, 2026 | 1.32 | 1.95 | 1.32 | 1.78 | 1.78 | 31.85% | 1,057,769 |
| Mar 25, 2026 | 1.45 | 2.04 | 1.22 | 1.35 | 1.35 | -11.18% | 507,177 |