Air Water Ventures Limited WATR
NASDAQ · United States · Consumer Non-Durables
$1.73+0.03 (+1.76%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.73 | +1.76% | $1.75 | $1.88 | $1.66 | 19.58K |
| 2026-09-30 | $1.70 | +8.28% | $1.60 | $1.71 | $1.51 | 49.60K |
| 2026-09-29 | $1.57 | -8.19% | $1.78 | $1.78 | $1.51 | 71.50K |
| 2026-09-28 | $1.71 | -9.04% | $1.88 | $1.88 | $1.70 | 95.00K |
| 2026-09-25 | $1.88 | +6.82% | $1.84 | $2.33 | $1.72 | 626.10K |
| 2026-09-24 | $1.76 | -2.22% | $1.76 | $1.83 | $1.76 | 31.00K |
| 2026-09-23 | $1.80 | -3.74% | $1.90 | $1.90 | $1.75 | 26.40K |
| 2026-09-22 | $1.87 | +0.54% | $1.90 | $1.91 | $1.82 | 55.00K |
| 2026-09-21 | $1.86 | +0.54% | $1.90 | $1.90 | $1.81 | 19.20K |
| 2026-09-18 | $1.85 | +3.93% | $1.82 | $1.87 | $1.73 | 16.30K |
| 2026-09-17 | $1.78 | +4.71% | $1.88 | $1.90 | $1.72 | 50.30K |
| 2026-09-16 | $1.70 | -7.61% | $1.80 | $1.85 | $1.69 | 38.30K |
| 2026-09-15 | $1.84 | +3.37% | $1.74 | $1.90 | $1.70 | 156.10K |
| 2026-09-14 | $1.78 | -5.32% | $1.90 | $1.90 | $1.68 | 52.30K |
| 2026-09-11 | $1.88 | +2.73% | $1.88 | $1.93 | $1.78 | 69.60K |
| 2026-09-10 | $1.83 | -5.18% | $1.88 | $1.95 | $1.76 | 53.70K |
| 2026-09-09 | $1.93 | +4.32% | $1.83 | $1.99 | $1.76 | 91.80K |
| 2026-09-08 | $1.85 | -3.65% | $1.91 | $2.00 | $1.70 | 141.50K |
| 2026-09-04 | $1.92 | -2.54% | $2.02 | $2.02 | $1.91 | 22.90K |
| 2026-09-03 | $1.97 | -3.43% | $2.08 | $2.20 | $1.91 | 129.10K |
| 2026-09-02 | $2.04 | -4.67% | $2.20 | $2.40 | $1.93 | 174.30K |
| 2026-09-01 | $2.14 | -2.73% | $2.15 | $2.25 | $1.74 | 343.10K |
| 2026-08-31 | $2.20 | -5.17% | $2.28 | $2.37 | $2.14 | 120.60K |
| 2026-08-28 | $2.32 | -8.30% | $2.45 | $2.60 | $2.31 | 112.50K |
| 2026-08-27 | $2.53 | +3.27% | $2.52 | $2.59 | $2.46 | 56.10K |
| 2026-08-26 | $2.45 | -4.67% | $2.46 | $2.59 | $2.41 | 41.80K |
| 2026-08-25 | $2.57 | +1.18% | $2.50 | $2.65 | $2.40 | 102.50K |
| 2026-08-24 | $2.54 | -2.68% | $2.61 | $2.61 | $2.40 | 56.30K |
| 2026-08-21 | $2.61 | -9.69% | $2.80 | $2.80 | $2.51 | 89.40K |
| 2026-08-20 | $2.89 | +7.04% | $2.61 | $3.04 | $2.40 | 227.10K |
| 2026-08-19 | $2.70 | -4.93% | $2.79 | $2.98 | $2.55 | 138.70K |
| 2026-08-18 | $2.84 | +13.15% | $2.39 | $2.99 | $2.25 | 261.10K |
| 2026-08-17 | $2.51 | -36.46% | $3.16 | $3.75 | $2.42 | 973.90K |
| 2026-08-14 | $3.95 | +3.67% | $3.95 | $4.50 | $3.75 | 156.10K |
| 2026-08-13 | $3.81 | -7.07% | $4.64 | $4.64 | $3.81 | 49.70K |
| 2026-08-12 | $4.10 | -24.63% | $5.12 | $5.20 | $4.05 | 116.30K |
| 2026-08-11 | $5.44 | +28.61% | $4.30 | $5.51 | $4.30 | 88.40K |
| 2026-08-10 | $4.23 | -4.73% | $4.27 | $4.72 | $4.05 | 50.40K |
| 2026-08-07 | $4.44 | -4.52% | $4.70 | $4.85 | $4.05 | 172.40K |
| 2026-08-06 | $4.65 | +0.65% | $4.86 | $5.11 | $4.40 | 130.50K |
| 2026-08-05 | $4.62 | -0.65% | $4.54 | $5.17 | $4.22 | 163.20K |
| 2026-08-04 | $4.65 | +4.49% | $4.39 | $5.72 | $4.31 | 191.90K |
| 2026-08-03 | $4.45 | -48.79% | $8.00 | $8.01 | $3.77 | 254.50K |
| 2026-07-31 | $8.69 | -12.58% | $9.85 | $10.84 | $8.69 | 25.20K |
| 2026-07-30 | $9.94 | +6.31% | $9.32 | $10.49 | $9.32 | 17.30K |
| 2026-07-29 | $9.35 | +4.70% | $9.85 | $10.92 | $8.73 | 139.00K |
| 2026-07-28 | $8.93 | -14.99% | $10.46 | $10.46 | $8.75 | 75.50K |
| 2026-07-27 | $10.51 | +0.82% | $10.36 | $11.50 | $8.58 | 131.20K |
| 2026-07-24 | $10.42 | +0.19% | $10.41 | $10.42 | $10.41 | 92.90K |
| 2026-07-23 | $10.40 | 0.00% | $10.40 | $10.40 | $10.40 | 13.90K |
| 2026-07-22 | $10.40 | -0.10% | $10.42 | $10.43 | $10.40 | 24.90K |
| 2026-07-21 | $10.41 | +0.10% | $10.40 | $10.41 | $10.39 | 319.80K |
| 2026-07-20 | $10.40 | 0.00% | $10.40 | $10.40 | $10.40 | 0 |
| 2026-07-17 | $10.40 | 0.00% | $10.40 | $10.40 | $10.40 | 0 |
| 2026-07-16 | $10.40 | +0.39% | $10.40 | $10.40 | $10.40 | 474.10K |
| 2026-07-15 | $10.36 | -0.38% | $10.39 | $10.40 | $10.34 | 70.90K |
| 2026-07-14 | $10.40 | +0.10% | $10.39 | $10.40 | $10.39 | 50.20K |
| 2026-07-13 | $10.39 | 0.00% | $10.40 | $10.40 | $10.39 | 40.20K |
| 2026-07-10 | $10.39 | 0.00% | $10.39 | $10.39 | $10.39 | 0 |
| 2026-07-09 | $10.39 | +0.48% | $10.36 | $10.40 | $10.36 | 90.80K |
| 2026-07-08 | $10.34 | -0.10% | $10.35 | $10.35 | $10.34 | 20.70K |
| 2026-07-07 | $10.35 | -0.10% | $10.35 | $10.36 | $10.34 | 39.50K |
| 2026-07-06 | $10.36 | +0.10% | $10.35 | $10.36 | $10.35 | 32.10K |
| 2026-07-02 | $10.35 | +0.19% | $10.34 | $10.35 | $10.34 | 17.60K |
| 2026-07-01 | $10.33 | 0.00% | $10.33 | $10.33 | $10.33 | 0 |
| 2026-06-30 | $10.33 | 0.00% | $10.33 | $10.33 | $10.33 | 1.30K |
| 2026-06-29 | $10.33 | +0.10% | $10.34 | $10.34 | $10.33 | 69.10K |
| 2026-06-26 | $10.32 | 0.00% | $10.32 | $10.33 | $10.32 | 38.90K |
| 2026-06-25 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 130.10K |
| 2026-06-24 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 10.90K |
| 2026-06-23 | $10.32 | 0.00% | $10.32 | $10.33 | $10.32 | 1.60K |
| 2026-06-22 | $10.32 | -0.10% | $10.34 | $10.34 | $10.32 | 98.20K |
| 2026-06-18 | $10.33 | -0.06% | $10.34 | $10.34 | $10.33 | 58.60K |
| 2026-06-17 | $10.34 | -0.04% | $10.34 | $10.34 | $10.34 | 200 |
| 2026-06-16 | $10.34 | +0.10% | $10.33 | $10.34 | $10.33 | 126.50K |
| 2026-06-15 | $10.33 | +0.10% | $10.32 | $10.33 | $10.32 | 115.80K |
| 2026-06-12 | $10.32 | -0.05% | $10.32 | $10.32 | $10.32 | 1.70K |
| 2026-06-11 | $10.32 | -0.05% | $10.33 | $10.33 | $10.32 | 8.00K |
| 2026-06-10 | $10.33 | 0.00% | $10.33 | $10.33 | $10.33 | 400.70K |
| 2026-06-09 | $10.33 | +0.05% | $10.33 | $10.33 | $10.33 | 7.20K |
| 2026-06-08 | $10.32 | +0.05% | $10.33 | $10.33 | $10.32 | 31.60K |
| 2026-06-05 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 5.10K |
| 2026-06-04 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 80.00K |
| 2026-06-03 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 100 |
| 2026-06-02 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 300 |
| 2026-06-01 | $10.32 | 0.00% | $10.32 | $10.32 | $10.32 | 11.00K |
| 2026-05-29 | $10.32 | +0.10% | $10.32 | $10.32 | $10.32 | 25.40K |
| 2026-05-28 | $10.31 | 0.00% | $10.31 | $10.31 | $10.31 | 0 |
| 2026-05-27 | $10.31 | 0.00% | $10.31 | $10.31 | $10.31 | 0 |
| 2026-05-26 | $10.31 | 0.00% | $10.32 | $10.32 | $10.31 | 104.70K |