Aqua Metals, Inc. - Common Stock (AQMS)
4.4000
+0.0200 (0.46%)
NASDAQ · Last Trade: Apr 18th, 11:14 PM EDT
Historical Prices For Aqua Metals, Inc. - Common Stock (AQMS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2026 | 4.41 | 4.81 | 4.37 | 4.40 | 92,898 | 4.40 |
| 4/16/2026 | 4.29 | 4.43 | 4.17 | 4.38 | 45,683 | 4.38 |
| 4/15/2026 | 4.00 | 4.31 | 4.00 | 4.31 | 41,663 | 4.31 |
| 4/14/2026 | 4.00 | 4.08 | 3.90 | 4.03 | 35,640 | 4.03 |
| 4/13/2026 | 3.96 | 4.00 | 3.86 | 3.92 | 19,221 | 3.92 |
| 4/10/2026 | 4.08 | 4.10 | 3.85 | 3.92 | 20,482 | 3.92 |
| 4/09/2026 | 3.97 | 4.08 | 3.90 | 3.95 | 20,048 | 3.95 |
| 4/08/2026 | 3.87 | 4.10 | 3.77 | 4.07 | 81,739 | 4.07 |
| 4/07/2026 | 3.98 | 3.98 | 3.65 | 3.78 | 46,681 | 3.78 |
| 4/06/2026 | 3.80 | 3.94 | 3.74 | 3.85 | 27,721 | 3.85 |
| 4/02/2026 | 3.91 | 4.12 | 3.73 | 3.87 | 36,920 | 3.87 |
| 4/01/2026 | 4.09 | 4.20 | 3.83 | 4.03 | 48,166 | 4.03 |
| 3/31/2026 | 3.94 | 4.44 | 3.87 | 4.28 | 72,157 | 4.28 |
| 3/30/2026 | 3.63 | 3.85 | 3.60 | 3.75 | 24,996 | 3.75 |
| 3/27/2026 | 3.75 | 3.83 | 3.52 | 3.63 | 34,362 | 3.63 |
| 3/26/2026 | 4.12 | 4.13 | 3.71 | 3.82 | 43,686 | 3.82 |
| 3/25/2026 | 4.00 | 4.14 | 3.99 | 4.12 | 17,164 | 4.12 |
| 3/24/2026 | 4.09 | 4.38 | 3.90 | 3.90 | 67,526 | 3.90 |
| 3/23/2026 | 4.48 | 4.48 | 4.00 | 4.14 | 42,762 | 4.14 |
| 3/20/2026 | 4.38 | 4.38 | 4.14 | 4.30 | 43,613 | 4.30 |
| 3/19/2026 | 4.40 | 4.40 | 4.20 | 4.25 | 36,470 | 4.25 |
| 3/18/2026 | 4.60 | 4.60 | 4.33 | 4.49 | 36,532 | 4.49 |
| 3/17/2026 | 4.55 | 4.71 | 4.53 | 4.60 | 19,237 | 4.60 |
| 3/16/2026 | 4.60 | 4.78 | 4.52 | 4.54 | 25,207 | 4.54 |
| 3/13/2026 | 4.82 | 4.98 | 4.62 | 4.66 | 40,346 | 4.66 |
| 3/12/2026 | 4.75 | 4.96 | 4.69 | 4.92 | 21,487 | 4.92 |
| 3/11/2026 | 4.74 | 4.84 | 4.70 | 4.80 | 11,642 | 4.80 |
| 3/10/2026 | 4.75 | 4.98 | 4.67 | 4.72 | 51,302 | 4.72 |
| 3/09/2026 | 4.65 | 4.96 | 4.56 | 4.90 | 46,366 | 4.90 |
| 3/06/2026 | 4.69 | 4.97 | 4.66 | 4.77 | 21,756 | 4.77 |
| 3/05/2026 | 4.80 | 4.99 | 4.71 | 4.83 | 23,445 | 4.83 |
| 3/04/2026 | 4.79 | 5.00 | 4.58 | 4.93 | 62,264 | 4.93 |
| 3/03/2026 | 4.75 | 4.89 | 4.54 | 4.89 | 38,379 | 4.89 |
| 3/02/2026 | 4.83 | 4.91 | 4.75 | 4.87 | 32,032 | 4.87 |
| 2/27/2026 | 4.94 | 5.05 | 4.76 | 4.90 | 24,043 | 4.90 |
| 2/26/2026 | 5.07 | 5.19 | 4.85 | 5.04 | 47,916 | 5.04 |
| 2/25/2026 | 5.02 | 5.15 | 4.83 | 5.09 | 38,292 | 5.09 |
| 2/24/2026 | 4.59 | 5.10 | 4.57 | 5.06 | 54,249 | 5.06 |
| 2/23/2026 | 4.76 | 4.77 | 4.62 | 4.74 | 25,177 | 4.74 |
| 2/20/2026 | 4.75 | 4.84 | 4.61 | 4.79 | 29,433 | 4.79 |
| 2/19/2026 | 4.72 | 4.77 | 4.61 | 4.76 | 20,591 | 4.76 |
| 2/18/2026 | 4.58 | 4.86 | 4.58 | 4.74 | 31,683 | 4.74 |
| 2/17/2026 | 4.63 | 4.69 | 4.37 | 4.63 | 30,532 | 4.63 |
| 2/13/2026 | 4.39 | 4.78 | 4.25 | 4.72 | 78,621 | 4.72 |
| 2/12/2026 | 4.32 | 4.39 | 4.01 | 4.36 | 118,505 | 4.36 |
| 2/11/2026 | 4.50 | 4.70 | 4.12 | 4.32 | 440,352 | 4.32 |
| 2/10/2026 | 4.89 | 4.89 | 4.60 | 4.64 | 36,535 | 4.64 |
| 2/09/2026 | 4.72 | 4.92 | 4.65 | 4.82 | 42,439 | 4.82 |
| 2/06/2026 | 4.25 | 4.77 | 4.25 | 4.77 | 82,142 | 4.77 |
| 2/05/2026 | 4.53 | 4.65 | 4.21 | 4.22 | 89,487 | 4.22 |
| 2/04/2026 | 4.83 | 4.93 | 4.41 | 4.64 | 84,357 | 4.64 |
| 2/03/2026 | 4.85 | 5.05 | 4.62 | 4.89 | 171,248 | 4.89 |
| 2/02/2026 | 4.75 | 4.97 | 4.75 | 4.84 | 71,668 | 4.84 |
| 1/30/2026 | 5.06 | 5.15 | 4.72 | 4.77 | 117,150 | 4.77 |
| 1/29/2026 | 5.30 | 5.30 | 4.86 | 5.21 | 124,113 | 5.21 |
| 1/28/2026 | 5.43 | 5.54 | 5.17 | 5.27 | 111,979 | 5.27 |
| 1/27/2026 | 5.16 | 5.53 | 5.06 | 5.43 | 164,317 | 5.43 |
| 1/26/2026 | 5.31 | 5.34 | 5.11 | 5.19 | 145,791 | 5.19 |
| 1/23/2026 | 5.39 | 5.48 | 4.91 | 5.03 | 410,781 | 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 |