Aqua Metals, Inc. - Common Stock (AQMS)
5.0300
-0.4900 (-8.88%)
NASDAQ · Last Trade: Jan 23rd, 6:10 PM EST
Historical Prices For Aqua Metals, Inc. - Common Stock (AQMS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/23/2026 | 5.39 | 5.48 | 4.91 | 5.03 | 405,211 | 5.03 |
| 1/22/2026 | 5.73 | 5.75 | 5.22 | 5.52 | 514,153 | 5.52 |
| 1/21/2026 | 6.94 | 7.65 | 5.54 | 5.77 | 11,836,880 | 5.77 |
| 1/20/2026 | 6.03 | 6.38 | 5.99 | 6.16 | 151,272 | 6.16 |
| 1/16/2026 | 6.07 | 6.18 | 5.93 | 6.15 | 71,161 | 6.15 |
| 1/15/2026 | 6.24 | 6.32 | 5.96 | 6.08 | 97,460 | 6.08 |
| 1/14/2026 | 5.82 | 6.26 | 5.63 | 6.15 | 154,552 | 6.15 |
| 1/13/2026 | 6.01 | 6.01 | 5.64 | 5.81 | 84,120 | 5.81 |
| 1/12/2026 | 5.79 | 6.22 | 5.48 | 5.81 | 148,124 | 5.81 |
| 1/09/2026 | 5.54 | 5.80 | 5.48 | 5.51 | 90,081 | 5.51 |
| 1/08/2026 | 5.41 | 5.59 | 5.38 | 5.47 | 62,696 | 5.47 |
| 1/07/2026 | 5.41 | 5.84 | 5.41 | 5.54 | 115,306 | 5.54 |
| 1/06/2026 | 5.52 | 5.71 | 5.13 | 5.64 | 177,706 | 5.64 |
| 1/05/2026 | 5.43 | 5.80 | 5.03 | 5.72 | 138,045 | 5.72 |
| 1/02/2026 | 4.86 | 5.50 | 4.84 | 5.33 | 138,403 | 5.33 |
| 12/31/2025 | 4.70 | 4.85 | 4.62 | 4.80 | 103,862 | 4.80 |
| 12/30/2025 | 4.70 | 4.98 | 4.69 | 4.76 | 82,747 | 4.76 |
| 12/29/2025 | 4.68 | 4.96 | 4.66 | 4.77 | 115,109 | 4.77 |
| 12/26/2025 | 5.25 | 5.37 | 4.76 | 4.85 | 180,434 | 4.85 |
| 12/24/2025 | 5.36 | 5.50 | 5.25 | 5.32 | 66,533 | 5.32 |
| 12/23/2025 | 5.51 | 5.84 | 5.30 | 5.36 | 93,432 | 5.36 |
| 12/22/2025 | 5.42 | 5.80 | 5.42 | 5.74 | 107,205 | 5.74 |
| 12/19/2025 | 5.49 | 5.79 | 5.30 | 5.41 | 126,150 | 5.41 |
| 12/18/2025 | 5.74 | 5.78 | 5.41 | 5.46 | 101,481 | 5.46 |
| 12/17/2025 | 6.15 | 6.29 | 5.58 | 5.58 | 211,200 | 5.58 |
| 12/16/2025 | 6.10 | 6.35 | 6.04 | 6.28 | 60,301 | 6.28 |
| 12/15/2025 | 6.55 | 6.68 | 5.96 | 6.05 | 102,522 | 6.05 |
| 12/12/2025 | 6.98 | 7.14 | 6.45 | 6.45 | 135,628 | 6.45 |
| 12/11/2025 | 7.02 | 7.22 | 6.99 | 7.01 | 62,639 | 7.01 |
| 12/10/2025 | 7.28 | 7.35 | 7.02 | 7.18 | 95,470 | 7.18 |
| 12/09/2025 | 7.00 | 7.61 | 6.93 | 7.33 | 139,028 | 7.33 |
| 12/08/2025 | 7.27 | 7.53 | 6.98 | 7.00 | 81,296 | 7.00 |
| 12/05/2025 | 7.39 | 7.84 | 7.03 | 7.19 | 157,168 | 7.19 |
| 12/04/2025 | 7.27 | 7.55 | 6.90 | 7.52 | 344,147 | 7.52 |
| 12/03/2025 | 7.79 | 7.89 | 7.25 | 7.29 | 210,759 | 7.29 |
| 12/02/2025 | 7.59 | 8.12 | 7.59 | 8.05 | 99,746 | 8.05 |
| 12/01/2025 | 7.63 | 8.00 | 7.25 | 7.72 | 126,109 | 7.72 |
| 11/28/2025 | 7.59 | 8.28 | 7.59 | 8.10 | 92,897 | 8.10 |
| 11/26/2025 | 7.03 | 7.76 | 7.03 | 7.61 | 124,315 | 7.61 |
| 11/25/2025 | 7.03 | 7.28 | 6.96 | 7.11 | 88,290 | 7.11 |
| 11/24/2025 | 6.88 | 7.21 | 6.60 | 7.10 | 101,087 | 7.10 |
| 11/21/2025 | 6.61 | 7.08 | 6.50 | 6.96 | 163,049 | 6.96 |
| 11/20/2025 | 7.27 | 7.46 | 6.45 | 6.55 | 222,186 | 6.55 |
| 11/19/2025 | 7.35 | 8.39 | 7.16 | 7.20 | 361,405 | 7.20 |
| 11/18/2025 | 6.66 | 7.58 | 6.66 | 7.44 | 262,978 | 7.44 |
| 11/17/2025 | 6.30 | 7.23 | 6.18 | 6.86 | 244,275 | 6.86 |
| 11/14/2025 | 6.29 | 6.75 | 6.29 | 6.36 | 148,561 | 6.36 |
| 11/13/2025 | 7.10 | 7.45 | 6.69 | 6.70 | 252,819 | 6.70 |
| 11/12/2025 | 6.71 | 8.10 | 6.71 | 7.61 | 728,549 | 7.61 |
| 11/11/2025 | 6.71 | 7.06 | 6.44 | 6.58 | 270,600 | 6.58 |
| 11/10/2025 | 7.31 | 7.60 | 6.77 | 7.04 | 542,259 | 7.04 |
| 11/07/2025 | 6.41 | 7.50 | 6.41 | 7.35 | 383,542 | 7.35 |
| 11/06/2025 | 6.80 | 7.13 | 6.50 | 6.61 | 270,774 | 6.61 |
| 11/05/2025 | 6.97 | 7.21 | 6.75 | 6.91 | 338,144 | 6.91 |
| 11/04/2025 | 6.92 | 7.74 | 6.89 | 7.07 | 411,105 | 7.07 |
| 11/03/2025 | 8.19 | 8.70 | 7.20 | 7.30 | 466,240 | 7.30 |
| 10/31/2025 | 8.83 | 9.00 | 7.50 | 8.12 | 1,284,198 | 8.12 |
| 10/30/2025 | 7.11 | 11.48 | 6.90 | 9.80 | 7,906,239 | 9.80 |
| 10/29/2025 | 7.24 | 7.62 | 6.54 | 6.94 | 438,606 | 6.94 |
| 10/28/2025 | 7.80 | 8.30 | 7.21 | 7.30 | 425,147 | 7.30 |
| 10/27/2025 | 9.00 | 9.02 | 7.80 | 7.81 | 600,196 | 7.81 |
| 10/24/2025 | 9.98 | 10.48 | 9.22 | 9.24 | 467,421 | 9.24 |