Aqua Metals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 4.410 | 4.770 | 4.410 | 4.510 | 4.510 | 75 |
| 2026-04-24 | 4.620 | 4.620 | 4.436 | 4.436 | 4.436 | 134 |
| 2026-04-23 | 4.670 | 4.760 | 4.330 | 4.410 | 4.410 | 1,992 |
| 2026-04-22 | 4.710 | 4.710 | 4.410 | 4.710 | 4.710 | 889 |
| 2026-04-21 | 4.510 | 4.800 | 4.300 | 4.460 | 4.460 | 100 |
| 2026-04-20 | 4.190 | 4.700 | 4.190 | 4.600 | 4.600 | 1,309 |
| 2026-04-17 | 4.260 | 4.750 | 4.260 | 4.400 | 4.400 | 518 |
| 2026-04-16 | 4.310 | 4.480 | 4.160 | 4.460 | 4.460 | 204 |
| 2026-04-15 | 3.850 | 4.170 | 3.850 | 4.140 | 4.140 | 131 |
| 2026-04-14 | 3.900 | 4.170 | 3.840 | 3.880 | 3.880 | 149 |
| 2026-04-13 | 4.070 | 4.070 | 3.800 | 3.910 | 3.910 | 43 |
| 2026-04-10 | 4.100 | 4.100 | 3.850 | 4.080 | 4.080 | 11 |
| 2026-04-09 | 4.050 | 4.050 | 3.900 | 3.900 | 3.900 | 240 |
| 2026-04-08 | 4.150 | 4.150 | 3.810 | 4.010 | 4.010 | 6,762 |
| 2026-04-07 | 3.916 | 4.070 | 3.740 | 3.740 | 3.740 | 352 |
| 2026-04-02 | 3.760 | 4.020 | 3.760 | 3.835 | 3.835 | 2,794 |
| 2026-04-01 | 4.020 | 4.240 | 3.840 | 3.950 | 3.950 | 2,059 |
| 2026-03-31 | 3.770 | 4.010 | 3.770 | 4.010 | 4.010 | 64 |
| 2026-03-30 | 3.860 | 3.860 | 3.620 | 3.830 | 3.830 | 181 |
| 2026-03-27 | 4.030 | 4.030 | 3.500 | 3.550 | 3.550 | 586 |
| 2026-03-26 | 3.870 | 4.060 | 3.790 | 3.790 | 3.790 | 1,855 |
| 2026-03-25 | 4.120 | 4.190 | 4.050 | 4.050 | 4.050 | 5 |
| 2026-03-24 | 4.300 | 4.300 | 4.070 | 4.070 | 4.070 | 26 |
| 2026-03-23 | 4.000 | 4.370 | 4.000 | 4.092 | 4.092 | 22 |
| 2026-03-20 | 4.250 | 4.400 | 4.110 | 4.290 | 4.290 | 597 |
| 2026-03-19 | 4.320 | 4.400 | 4.180 | 4.280 | 4.280 | 48 |
| 2026-03-18 | 4.710 | 4.710 | 4.400 | 4.400 | 4.400 | 844 |
| 2026-03-17 | 4.740 | 4.770 | 4.530 | 4.600 | 4.600 | 82 |
| 2026-03-16 | 4.590 | 4.609 | 4.520 | 4.609 | 4.609 | 222 |
| 2026-03-13 | 4.770 | 4.980 | 4.770 | 4.980 | 4.980 | 29 |
| 2026-03-12 | 4.510 | 4.820 | 4.510 | 4.820 | 4.820 | 104 |
| 2026-03-11 | 4.800 | 4.840 | 4.780 | 4.780 | 4.780 | 33 |
| 2026-03-10 | 4.950 | 5.100 | 4.600 | 4.600 | 4.600 | 176 |
| 2026-03-09 | 4.460 | 4.990 | 4.460 | 4.790 | 4.790 | 39 |
| 2026-03-06 | 4.690 | 5.070 | 4.690 | 4.760 | 4.760 | 26 |
| 2026-03-05 | 5.000 | 5.000 | 4.710 | 4.780 | 4.780 | 42 |
| 2026-03-04 | 4.700 | 4.970 | 4.670 | 4.970 | 4.970 | 54 |
| 2026-03-03 | 4.940 | 4.940 | 4.603 | 4.690 | 4.690 | 1,102 |
| 2026-03-02 | 4.630 | 4.950 | 4.630 | 4.900 | 4.900 | 102 |
| 2026-02-27 | 4.990 | 5.110 | 4.880 | 5.000 | 5.000 | 19 |
| 2026-02-26 | 5.100 | 5.150 | 4.940 | 4.940 | 4.940 | 166 |
| 2026-02-25 | 5.030 | 5.160 | 4.930 | 5.150 | 5.150 | 29 |
| 2026-02-24 | 4.470 | 5.010 | 4.470 | 5.010 | 5.010 | 426 |
| 2026-02-23 | 4.800 | 4.800 | 4.550 | 4.650 | 4.650 | 449 |
| 2026-02-20 | 4.490 | 4.800 | 4.490 | 4.650 | 4.650 | 1,771 |
| 2026-02-19 | 4.850 | 4.850 | 4.620 | 4.650 | 4.650 | 45 |
| 2026-02-18 | 4.520 | 4.810 | 4.510 | 4.760 | 4.760 | 277 |
| 2026-02-17 | 4.600 | 4.710 | 4.380 | 4.550 | 4.550 | 178 |
| 2026-02-13 | 4.270 | 4.800 | 4.270 | 4.800 | 4.800 | 234 |
| 2026-02-12 | 4.440 | 4.590 | 4.000 | 4.280 | 4.280 | 636 |
| 2026-02-11 | 4.560 | 5.170 | 4.160 | 4.240 | 4.240 | 2,225 |
| 2026-02-10 | 4.890 | 4.890 | 4.610 | 4.610 | 4.610 | 33 |
| 2026-02-09 | 4.920 | 4.920 | 4.690 | 4.740 | 4.740 | 41 |
| 2026-02-06 | 4.200 | 4.640 | 4.200 | 4.610 | 4.610 | 6,792 |
| 2026-02-05 | 4.300 | 4.750 | 4.290 | 4.290 | 4.290 | 293 |
| 2026-02-04 | 4.820 | 4.820 | 4.370 | 4.370 | 4.370 | 461 |
| 2026-02-03 | 4.840 | 5.045 | 4.680 | 4.690 | 4.690 | 119 |
| 2026-02-02 | 4.710 | 4.980 | 4.440 | 4.820 | 4.820 | 200 |
| 2026-01-30 | 4.850 | 5.240 | 4.720 | 4.720 | 4.720 | 169 |
| 2026-01-29 | 5.600 | 5.600 | 4.860 | 5.000 | 5.000 | 290 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.