Aqua Metals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.350 | 5.505 | 5.150 | 5.250 | 5.250 | 394 |
| 2026-01-27 | 5.110 | 5.338 | 5.100 | 5.338 | 5.338 | 1,339 |
| 2026-01-26 | 5.290 | 5.342 | 5.120 | 5.247 | 5.247 | 821 |
| 2026-01-23 | 5.410 | 5.510 | 5.045 | 5.048 | 5.048 | 2,661 |
| 2026-01-22 | 5.770 | 5.770 | 5.360 | 5.600 | 5.600 | 4,067 |
| 2026-01-21 | 6.910 | 8.740 | 5.564 | 5.614 | 5.614 | 48,121 |
| 2026-01-20 | 6.262 | 6.320 | 6.130 | 6.286 | 6.286 | 225 |
| 2026-01-16 | 5.980 | 6.170 | 5.960 | 6.000 | 6.000 | 252 |
| 2026-01-15 | 6.298 | 6.298 | 6.205 | 6.205 | 6.205 | 169 |
| 2026-01-14 | 5.790 | 5.894 | 5.790 | 5.894 | 5.894 | 930 |
| 2026-01-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 84 |
| 2026-01-12 | 5.746 | 5.760 | 5.710 | 5.720 | 5.720 | 1,171 |
| 2026-01-09 | 5.580 | 5.580 | 5.554 | 5.554 | 5.554 | 1,600 |
| 2026-01-07 | 5.640 | 5.640 | 5.400 | 5.400 | 5.400 | 158 |
| 2026-01-06 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 54 |
| 2026-01-05 | 5.440 | 5.440 | 5.215 | 5.215 | 5.215 | 756 |
| 2026-01-02 | 4.900 | 5.498 | 4.900 | 5.335 | 5.335 | 1,939 |
| 2025-12-31 | 4.700 | 4.722 | 4.675 | 4.675 | 4.675 | 301 |
| 2025-12-30 | 4.800 | 4.800 | 4.709 | 4.709 | 4.709 | 1,100 |
| 2025-12-29 | 4.710 | 5.040 | 4.710 | 4.841 | 4.841 | 244 |
| 2025-12-24 | 5.290 | 5.407 | 5.290 | 5.290 | 5.290 | 179 |
| 2025-12-23 | 5.415 | 5.415 | 5.407 | 5.407 | 5.407 | 749 |
| 2025-12-22 | 5.720 | 5.720 | 5.506 | 5.610 | 5.610 | 1,147 |
| 2025-12-19 | 5.570 | 5.580 | 5.505 | 5.505 | 5.505 | 428 |
| 2025-12-18 | 5.680 | 5.680 | 5.569 | 5.569 | 5.569 | 520 |
| 2025-12-17 | 6.266 | 6.266 | 5.722 | 5.722 | 5.722 | 1,654 |
| 2025-12-16 | 6.470 | 6.470 | 6.140 | 6.140 | 6.140 | 420 |
| 2025-12-15 | 6.550 | 6.550 | 6.070 | 6.165 | 6.165 | 2,429 |
| 2025-12-12 | 6.659 | 6.659 | 6.658 | 6.658 | 6.658 | 210 |
| 2025-12-11 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 2 |
| 2025-12-09 | 7.264 | 7.285 | 7.260 | 7.285 | 7.285 | 42 |
| 2025-12-08 | 7.315 | 7.315 | 7.190 | 7.190 | 7.190 | 124 |
| 2025-12-04 | 7.039 | 7.071 | 7.039 | 7.071 | 7.071 | 34 |
| 2025-12-03 | 7.520 | 7.840 | 7.520 | 7.610 | 7.610 | 485 |
| 2025-12-01 | 8.450 | 8.450 | 7.420 | 7.420 | 7.420 | 1,836 |
| 2025-11-28 | 7.960 | 8.132 | 7.960 | 8.130 | 8.130 | 439 |
| 2025-11-26 | 7.590 | 7.590 | 7.573 | 7.573 | 7.573 | 220 |
| 2025-11-25 | 7.170 | 7.210 | 7.160 | 7.200 | 7.200 | 379 |
| 2025-11-24 | 6.870 | 7.120 | 6.830 | 7.100 | 7.100 | 2,194 |
| 2025-11-21 | 6.750 | 6.982 | 6.731 | 6.982 | 6.982 | 784 |
| 2025-11-20 | 7.090 | 7.439 | 6.518 | 6.518 | 6.518 | 626 |
| 2025-11-19 | 7.420 | 7.911 | 7.420 | 7.911 | 7.911 | 3,730 |
| 2025-11-18 | 6.690 | 6.991 | 6.690 | 6.991 | 6.991 | 4,526 |
| 2025-11-14 | 6.530 | 6.690 | 6.458 | 6.690 | 6.690 | 823 |
| 2025-11-13 | 7.520 | 7.520 | 6.700 | 6.715 | 6.715 | 3,343 |
| 2025-11-12 | 7.090 | 7.277 | 6.580 | 7.277 | 7.277 | 171 |
| 2025-11-11 | 6.820 | 6.827 | 6.790 | 6.827 | 6.827 | 725 |
| 2025-11-10 | 7.473 | 7.473 | 6.926 | 6.926 | 6.926 | 1,196 |
| 2025-11-07 | 6.420 | 6.641 | 6.420 | 6.570 | 6.570 | 1,485 |
| 2025-11-05 | 7.119 | 7.119 | 6.782 | 6.959 | 6.959 | 2,321 |
| 2025-11-04 | 6.890 | 7.740 | 6.890 | 7.695 | 7.695 | 1,482 |
| 2025-11-03 | 8.290 | 8.290 | 7.585 | 7.640 | 7.640 | 507 |
| 2025-10-31 | 9.350 | 9.350 | 7.637 | 7.800 | 7.800 | 4,351 |
| 2025-10-30 | 7.170 | 11.298 | 7.126 | 9.790 | 9.790 | 51,442 |
| 2025-10-29 | 7.330 | 7.490 | 6.809 | 6.930 | 6.930 | 1,618 |
| 2025-10-28 | 8.098 | 8.098 | 7.267 | 7.437 | 7.437 | 3,714 |
| 2025-10-27 | 9.450 | 9.450 | 7.801 | 7.895 | 7.895 | 6,934 |
← NewerPage 4 of 4 · 237 trading days
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.