LiqTech International, Inc. - Common Stock (LIQT)

Last Price1.7800

Change+0.00 (0.00%)

NASDAQ · Last Trade: Dec 18th, 10:32 AM EST

Historical Prices For LiqTech International, Inc. - Common Stock (LIQT)

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	1.75	1.78	1.75	1.78	1,631	1.78
12/16/2025	1.83	1.85	1.79	1.80	4,161	1.80
12/15/2025	1.83	1.85	1.82	1.85	10,440	1.85
12/12/2025	1.85	1.86	1.82	1.82	7,198	1.82
12/11/2025	1.84	1.92	1.83	1.88	10,171	1.88
12/09/2025	2.00	0.00	2.00	1.98	1,616	1.98
12/08/2025	2.00	2.00	2.00	2.00	459	2.00
12/05/2025	1.92	2.01	1.92	2.00	9,344	2.00
12/04/2025	1.98	2.14	1.81	1.91	30,579	1.91
12/03/2025	1.95	2.00	1.95	2.00	22,825	2.00
12/02/2025	2.00	2.00	1.85	1.85	8,972	1.85
12/01/2025	1.88	2.06	1.88	2.03	10,930	2.03
11/28/2025	1.90	1.90	1.87	1.88	1,850	1.88
11/26/2025	2.09	2.09	1.93	1.93	7,448	1.93
11/25/2025	1.96	2.10	1.91	2.09	7,492	2.09
11/24/2025	1.89	2.08	1.84	1.98	23,680	1.98
11/21/2025	1.94	1.94	1.91	1.91	2,022	1.91
11/20/2025	1.93	1.93	1.89	1.89	3,912	1.89
11/19/2025	1.85	1.95	1.80	1.87	64,326	1.87
11/18/2025	1.89	2.03	1.81	1.81	30,725	1.81
11/17/2025	2.04	2.07	1.88	1.91	28,792	1.91
11/14/2025	2.27	2.27	2.02	2.02	18,589	2.02
11/13/2025	2.06	2.35	2.06	2.25	39,962	2.25
11/12/2025	2.29	2.29	2.19	2.19	4,790	2.19
11/11/2025	2.36	2.36	2.22	2.29	856	2.29
11/10/2025	2.33	2.36	2.33	2.36	878	2.36
11/07/2025	2.19	2.25	2.09	2.25	4,637	2.25
11/06/2025	2.53	2.53	2.24	2.24	6,885	2.24
11/05/2025	2.55	2.55	2.53	2.53	1,364	2.53
11/04/2025	2.29	2.29	2.29	2.29	193	2.29
11/03/2025	2.29	2.39	2.29	2.39	8,811	2.39
10/31/2025	2.25	2.43	2.22	2.35	10,755	2.35
10/30/2025	2.29	2.42	2.21	2.28	12,928	2.28
10/29/2025	2.30	2.57	2.30	2.35	8,389	2.35
10/28/2025	2.37	2.43	2.34	2.38	1,932	2.38
10/27/2025	2.41	2.53	2.32	2.39	17,619	2.39
10/24/2025	2.56	2.56	2.38	2.48	11,676	2.48
10/23/2025	2.35	2.58	2.31	2.42	33,729	2.42
10/22/2025	2.39	2.57	2.39	2.39	17,332	2.39
10/21/2025	2.55	2.65	2.40	2.57	6,107	2.57
10/20/2025	2.23	2.62	2.23	2.47	11,527	2.47
10/17/2025	2.35	2.51	2.23	2.29	9,276	2.29
10/16/2025	2.68	2.83	2.18	2.31	62,861	2.31
10/15/2025	3.06	3.06	2.68	2.71	43,515	2.71
10/14/2025	2.95	3.35	2.83	2.96	132,314	2.96
10/13/2025	2.76	2.94	2.75	2.88	19,065	2.88
10/10/2025	2.76	2.82	2.68	2.68	7,818	2.68
10/09/2025	2.86	2.86	2.65	2.68	6,001	2.68
10/08/2025	2.88	2.96	2.80	2.80	11,716	2.80
10/07/2025	2.83	2.85	2.75	2.77	3,500	2.77
10/06/2025	2.93	2.94	2.66	2.66	2,837	2.66
10/03/2025	2.81	2.88	2.70	2.84	3,953	2.84
10/02/2025	2.70	2.84	2.68	2.68	3,963	2.68
10/01/2025	2.78	2.78	2.64	2.71	4,238	2.71
9/30/2025	2.55	2.64	2.55	2.63	7,030	2.63
9/29/2025	2.45	2.67	2.45	2.61	5,661	2.61
9/26/2025	2.45	2.58	2.45	2.58	3,283	2.58
9/25/2025	2.60	2.60	2.45	2.52	4,317	2.52
9/24/2025	2.48	2.65	2.44	2.60	6,825	2.60
9/23/2025	2.45	2.45	2.45	2.45	1,888	2.45
9/22/2025	2.58	2.58	2.34	2.48	42,662	2.48
9/19/2025	2.65	2.65	2.54	2.56	42,771	2.56
9/18/2025	2.69	2.79	2.63	2.64	8,428	2.64