Air Water Ventures Limited (WATR)
NASDAQ: WATR · Real-Time Price · USD
1.580
+0.190 (13.67%)
At close: Nov 6, 2026, 4:00 PM EST
1.690
+0.110 (6.96%)
After-hours: Nov 6, 2026, 7:30 PM EST
Air Water Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.36 | 1.58 | 1.36 | 1.58 | 1.58 | 13.67% | 20,133 |
| Nov 5, 2026 | 1.54 | 1.58 | 1.32 | 1.39 | 1.39 | -10.32% | 154,348 |
| Nov 4, 2026 | 1.32 | 1.70 | 1.24 | 1.55 | 1.55 | 25.00% | 35,620 |
| Nov 3, 2026 | 1.31 | 1.31 | 1.19 | 1.24 | 1.24 | -0.79% | 15,691 |
| Nov 2, 2026 | 1.35 | 1.35 | 1.21 | 1.25 | 1.25 | -8.77% | 28,630 |
| Oct 30, 2026 | 1.49 | 1.49 | 1.33 | 1.37 | 1.37 | 0.74% | 4,957 |
| Oct 29, 2026 | 1.52 | 1.56 | 1.31 | 1.36 | 1.36 | -7.48% | 27,358 |
| Oct 28, 2026 | 1.55 | 1.55 | 1.44 | 1.47 | 1.47 | 2.08% | 10,235 |
| Oct 27, 2026 | 1.48 | 1.65 | 1.40 | 1.44 | 1.44 | - | 37,978 |
| Oct 26, 2026 | 1.42 | 1.49 | 1.40 | 1.44 | 1.44 | -0.69% | 11,870 |
| Oct 23, 2026 | 1.53 | 1.63 | 1.37 | 1.45 | 1.45 | -5.23% | 45,696 |
| Oct 22, 2026 | 1.71 | 1.77 | 1.41 | 1.53 | 1.53 | -7.28% | 37,523 |
| Oct 21, 2026 | 1.90 | 1.91 | 1.65 | 1.65 | 1.65 | -13.15% | 96,416 |
| Oct 20, 2026 | 1.83 | 1.92 | 1.82 | 1.90 | 1.90 | 1.60% | 57,819 |
| Oct 19, 2026 | 1.86 | 1.88 | 1.82 | 1.87 | 1.87 | -2.09% | 11,775 |
| Oct 16, 2026 | 1.85 | 2.04 | 1.80 | 1.91 | 1.91 | 4.37% | 66,823 |
| Oct 15, 2026 | 1.81 | 1.92 | 1.77 | 1.83 | 1.83 | -1.35% | 45,737 |
| Oct 14, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.80% | 1,990 |
| Oct 13, 2026 | 1.80 | 1.90 | 1.80 | 1.87 | 1.87 | -1.58% | 4,650 |
| Oct 12, 2026 | 1.78 | 1.90 | 1.75 | 1.90 | 1.90 | 5.26% | 96,131 |
| Oct 9, 2026 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | 1.40% | 4,530 |
| Oct 8, 2026 | 1.69 | 1.86 | 1.69 | 1.78 | 1.78 | 5.33% | 25,217 |
| Oct 7, 2026 | 1.89 | 1.90 | 1.62 | 1.69 | 1.69 | -8.89% | 65,933 |
| Oct 6, 2026 | 1.82 | 1.89 | 1.77 | 1.86 | 1.86 | -2.37% | 14,624 |
| Oct 5, 2026 | 1.91 | 1.92 | 1.75 | 1.90 | 1.90 | - | 5,985 |
| Oct 2, 2026 | 1.80 | 1.92 | 1.59 | 1.90 | 1.90 | 9.83% | 146,949 |
| Oct 1, 2026 | 1.75 | 1.88 | 1.66 | 1.73 | 1.73 | 1.76% | 23,643 |
| Sep 30, 2026 | 1.60 | 1.71 | 1.51 | 1.70 | 1.70 | 8.28% | 49,616 |
| Sep 29, 2026 | 1.78 | 1.78 | 1.51 | 1.57 | 1.57 | -8.19% | 71,498 |
| Sep 28, 2026 | 1.88 | 1.88 | 1.70 | 1.71 | 1.71 | -9.04% | 96,797 |
| Sep 25, 2026 | 1.84 | 2.33 | 1.72 | 1.88 | 1.88 | 6.82% | 630,228 |
| Sep 24, 2026 | 1.76 | 1.83 | 1.76 | 1.76 | 1.76 | -2.22% | 31,009 |
| Sep 23, 2026 | 1.90 | 1.90 | 1.75 | 1.80 | 1.80 | -3.74% | 26,358 |
| Sep 22, 2026 | 1.90 | 1.91 | 1.82 | 1.87 | 1.87 | 0.54% | 55,054 |
| Sep 21, 2026 | 1.90 | 1.90 | 1.81 | 1.86 | 1.86 | 0.54% | 21,905 |
| Sep 18, 2026 | 1.82 | 1.87 | 1.73 | 1.85 | 1.85 | 3.93% | 17,100 |
| Sep 17, 2026 | 1.88 | 1.90 | 1.72 | 1.78 | 1.78 | 4.71% | 50,347 |
| Sep 16, 2026 | 1.81 | 1.85 | 1.69 | 1.70 | 1.70 | -7.61% | 38,395 |
| Sep 15, 2026 | 1.74 | 1.90 | 1.70 | 1.84 | 1.84 | 3.37% | 156,102 |
| Sep 14, 2026 | 1.90 | 1.90 | 1.68 | 1.78 | 1.78 | -5.32% | 52,290 |
| Sep 11, 2026 | 1.88 | 1.94 | 1.78 | 1.88 | 1.88 | 2.73% | 69,567 |
| Sep 10, 2026 | 1.88 | 1.95 | 1.76 | 1.83 | 1.83 | -5.18% | 53,720 |
| Sep 9, 2026 | 1.83 | 1.99 | 1.76 | 1.93 | 1.93 | 4.32% | 91,936 |
| Sep 8, 2026 | 1.91 | 2.00 | 1.70 | 1.85 | 1.85 | -3.65% | 141,706 |
| Sep 4, 2026 | 2.02 | 2.02 | 1.91 | 1.92 | 1.92 | -2.54% | 22,913 |
| Sep 3, 2026 | 2.08 | 2.20 | 1.91 | 1.97 | 1.97 | -3.43% | 129,741 |
| Sep 2, 2026 | 2.20 | 2.40 | 1.93 | 2.04 | 2.04 | -4.67% | 174,288 |
| Sep 1, 2026 | 2.15 | 2.25 | 1.74 | 2.14 | 2.14 | -2.73% | 343,093 |
| Aug 31, 2026 | 2.28 | 2.37 | 2.14 | 2.20 | 2.20 | -5.17% | 120,686 |
| Aug 28, 2026 | 2.45 | 2.60 | 2.31 | 2.32 | 2.32 | -8.30% | 112,466 |