Aqua Metals, Inc. AQMS
NASDAQ · United States · Non-Energy Minerals
$2.33-0.06 (-2.51%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.33 | -2.51% | $2.40 | $2.44 | $2.31 | 41.30K |
| 2026-10-01 | $2.39 | -3.24% | $2.47 | $2.47 | $2.33 | 32.20K |
| 2026-09-30 | $2.47 | -6.44% | $2.58 | $2.63 | $2.46 | 38.70K |
| 2026-09-29 | $2.64 | +4.76% | $2.48 | $2.68 | $2.44 | 196.80K |
| 2026-09-28 | $2.52 | -3.82% | $2.59 | $2.60 | $2.42 | 27.80K |
| 2026-09-25 | $2.62 | +5.22% | $2.50 | $2.66 | $2.50 | 18.90K |
| 2026-09-24 | $2.49 | -0.60% | $2.55 | $2.56 | $2.46 | 15.80K |
| 2026-09-23 | $2.51 | +1.01% | $2.51 | $2.66 | $2.40 | 39.00K |
| 2026-09-22 | $2.48 | -0.40% | $2.53 | $2.67 | $2.46 | 39.00K |
| 2026-09-21 | $2.49 | +5.06% | $2.47 | $2.61 | $2.45 | 21.90K |
| 2026-09-18 | $2.37 | +0.42% | $2.39 | $2.40 | $2.30 | 9.10K |
| 2026-09-17 | $2.36 | +4.42% | $2.38 | $2.43 | $2.34 | 12.40K |
| 2026-09-16 | $2.26 | +0.89% | $2.36 | $2.44 | $2.26 | 24.60K |
| 2026-09-15 | $2.24 | -0.44% | $2.27 | $2.39 | $2.20 | 20.60K |
| 2026-09-14 | $2.25 | -2.60% | $2.28 | $2.46 | $2.25 | 46.30K |
| 2026-09-11 | $2.31 | +4.05% | $2.27 | $2.40 | $2.22 | 20.90K |
| 2026-09-10 | $2.22 | -7.69% | $2.46 | $2.47 | $2.16 | 63.70K |
| 2026-09-09 | $2.40 | -18.47% | $2.85 | $2.92 | $2.40 | 87.10K |
| 2026-09-08 | $2.95 | -1.67% | $2.87 | $3.00 | $2.81 | 20.80K |
| 2026-09-04 | $3.00 | +3.81% | $2.93 | $3.00 | $2.84 | 25.10K |
| 2026-09-03 | $2.89 | +1.05% | $2.92 | $2.96 | $2.87 | 19.20K |
| 2026-09-02 | $2.86 | +0.70% | $2.78 | $2.89 | $2.78 | 12.30K |
| 2026-09-01 | $2.84 | -5.02% | $2.99 | $2.99 | $2.80 | 27.90K |
| 2026-08-31 | $2.99 | +9.52% | $2.78 | $3.00 | $2.71 | 51.80K |
| 2026-08-28 | $2.73 | -2.85% | $2.81 | $2.88 | $2.71 | 22.50K |
| 2026-08-27 | $2.81 | -1.40% | $2.85 | $2.85 | $2.71 | 30.70K |
| 2026-08-26 | $2.85 | 0.00% | $2.86 | $2.92 | $2.77 | 16.50K |
| 2026-08-25 | $2.85 | +1.79% | $2.85 | $2.97 | $2.75 | 19.30K |
| 2026-08-24 | $2.80 | -0.36% | $2.88 | $2.99 | $2.80 | 80.20K |
| 2026-08-21 | $2.81 | +3.88% | $2.70 | $2.91 | $2.70 | 31.90K |
| 2026-08-20 | $2.70 | +1.31% | $2.66 | $2.73 | $2.62 | 18.60K |
| 2026-08-19 | $2.67 | +0.75% | $2.65 | $2.73 | $2.63 | 16.10K |
| 2026-08-18 | $2.65 | -1.49% | $2.69 | $2.72 | $2.65 | 15.50K |
| 2026-08-17 | $2.69 | -4.27% | $2.79 | $2.82 | $2.67 | 17.20K |
| 2026-08-14 | $2.81 | -0.71% | $2.89 | $2.89 | $2.72 | 37.40K |
| 2026-08-13 | $2.83 | +5.20% | $2.75 | $2.89 | $2.71 | 42.90K |
| 2026-08-12 | $2.69 | +1.89% | $2.65 | $2.79 | $2.64 | 12.60K |
| 2026-08-11 | $2.64 | -3.30% | $2.78 | $2.78 | $2.64 | 15.30K |
| 2026-08-10 | $2.73 | -4.55% | $2.84 | $2.84 | $2.70 | 37.20K |
| 2026-08-07 | $2.86 | +6.72% | $2.78 | $2.92 | $2.71 | 65.70K |
| 2026-08-06 | $2.68 | +0.37% | $2.74 | $2.75 | $2.56 | 8.90K |
| 2026-08-05 | $2.67 | +6.80% | $2.51 | $2.78 | $2.51 | 83.20K |
| 2026-08-04 | $2.50 | +0.81% | $2.52 | $2.62 | $2.50 | 36.80K |
| 2026-08-03 | $2.48 | -1.98% | $2.58 | $2.69 | $2.46 | 31.50K |
| 2026-07-31 | $2.53 | -11.54% | $2.88 | $2.88 | $2.47 | 70.50K |
| 2026-07-30 | $2.86 | +4.00% | $2.89 | $2.89 | $2.76 | 30.50K |
| 2026-07-29 | $2.75 | -1.79% | $2.79 | $2.89 | $2.72 | 40.10K |
| 2026-07-28 | $2.80 | +1.82% | $2.74 | $2.86 | $2.68 | 16.90K |
| 2026-07-27 | $2.75 | +1.48% | $2.79 | $2.80 | $2.71 | 11.00K |
| 2026-07-24 | $2.71 | +1.88% | $2.63 | $2.76 | $2.63 | 14.10K |
| 2026-07-23 | $2.66 | -2.56% | $2.69 | $2.81 | $2.63 | 12.30K |
| 2026-07-22 | $2.73 | -2.50% | $2.73 | $2.83 | $2.71 | 13.40K |
| 2026-07-21 | $2.80 | -0.36% | $2.86 | $2.90 | $2.71 | 20.20K |
| 2026-07-20 | $2.81 | +7.25% | $2.68 | $2.85 | $2.63 | 30.80K |
| 2026-07-17 | $2.62 | -0.76% | $2.68 | $2.68 | $2.57 | 26.90K |
| 2026-07-16 | $2.64 | -4.35% | $2.70 | $2.76 | $2.62 | 27.50K |
| 2026-07-15 | $2.76 | +0.36% | $2.70 | $2.92 | $2.68 | 98.70K |
| 2026-07-14 | $2.75 | +5.36% | $2.62 | $2.75 | $2.62 | 30.90K |
| 2026-07-13 | $2.61 | -1.51% | $2.60 | $2.72 | $2.58 | 24.30K |
| 2026-07-10 | $2.65 | -1.49% | $2.74 | $2.74 | $2.57 | 29.00K |
| 2026-07-09 | $2.69 | -1.82% | $2.78 | $2.78 | $2.62 | 28.60K |
| 2026-07-08 | $2.74 | -1.08% | $2.77 | $2.80 | $2.64 | 79.40K |
| 2026-07-07 | $2.77 | -2.12% | $2.75 | $2.83 | $2.72 | 38.10K |
| 2026-07-06 | $2.83 | -2.08% | $2.93 | $2.97 | $2.83 | 41.50K |
| 2026-07-02 | $2.89 | -2.69% | $3.09 | $3.09 | $2.84 | 29.70K |
| 2026-07-01 | $2.97 | +2.77% | $2.93 | $3.03 | $2.91 | 26.40K |
| 2026-06-30 | $2.89 | -2.69% | $2.99 | $2.99 | $2.80 | 61.90K |
| 2026-06-29 | $2.97 | +2.24% | $2.95 | $3.08 | $2.85 | 29.60K |
| 2026-06-26 | $2.90 | +0.87% | $2.84 | $2.99 | $2.84 | 24.90K |
| 2026-06-25 | $2.88 | -4.64% | $3.02 | $3.04 | $2.85 | 67.90K |
| 2026-06-24 | $3.02 | -3.51% | $3.13 | $3.21 | $2.95 | 45.00K |
| 2026-06-23 | $3.13 | -0.63% | $3.15 | $3.28 | $3.12 | 37.20K |
| 2026-06-22 | $3.15 | -4.26% | $3.37 | $3.37 | $3.06 | 42.20K |
| 2026-06-18 | $3.29 | +1.54% | $3.34 | $3.34 | $3.12 | 62.40K |
| 2026-06-17 | $3.24 | -2.70% | $3.36 | $3.47 | $3.23 | 86.70K |
| 2026-06-16 | $3.33 | +0.91% | $3.30 | $3.43 | $3.14 | 106.50K |
| 2026-06-15 | $3.30 | +20.00% | $2.86 | $3.50 | $2.75 | 412.10K |
| 2026-06-12 | $2.75 | -0.72% | $2.82 | $2.94 | $2.60 | 218.20K |
| 2026-06-11 | $2.77 | -16.31% | $3.01 | $3.23 | $2.51 | 2.42M |
| 2026-06-10 | $3.31 | -0.30% | $3.48 | $3.49 | $3.31 | 28.90K |
| 2026-06-09 | $3.32 | -6.48% | $3.60 | $3.63 | $3.14 | 79.60K |
| 2026-06-08 | $3.55 | +1.72% | $3.59 | $3.64 | $3.46 | 38.10K |
| 2026-06-05 | $3.49 | -10.28% | $3.87 | $3.87 | $3.46 | 81.90K |
| 2026-06-04 | $3.89 | +1.83% | $3.82 | $3.98 | $3.81 | 41.00K |
| 2026-06-03 | $3.82 | -1.55% | $3.86 | $3.89 | $3.78 | 54.40K |
| 2026-06-02 | $3.88 | -4.20% | $4.05 | $4.05 | $3.80 | 51.10K |
| 2026-06-01 | $4.05 | -4.03% | $4.22 | $4.22 | $4.03 | 59.20K |
| 2026-05-29 | $4.22 | +3.43% | $4.09 | $4.27 | $4.00 | 41.70K |
| 2026-05-28 | $4.08 | +0.99% | $4.04 | $4.26 | $3.94 | 87.50K |
| 2026-05-27 | $4.04 | -0.74% | $4.10 | $4.10 | $3.98 | 35.40K |