Aqua Metals, Inc. - Common Stock (AQMS)
10.05
+0.28 (2.87%)
NASDAQ · Last Trade: Oct 23rd, 11:01 PM EDT
Historical Prices For Aqua Metals, Inc. - Common Stock (AQMS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 9.86 | 10.21 | 9.10 | 10.05 | 474,942 | 10.05 |
| 10/22/2025 | 10.51 | 11.25 | 9.00 | 9.77 | 744,507 | 9.77 |
| 10/21/2025 | 11.95 | 14.11 | 11.12 | 11.79 | 1,092,677 | 11.79 |
| 10/20/2025 | 14.29 | 14.59 | 12.13 | 12.30 | 1,145,630 | 12.30 |
| 10/17/2025 | 13.67 | 16.79 | 13.42 | 14.56 | 1,200,394 | 14.56 |
| 10/16/2025 | 17.25 | 19.48 | 13.75 | 15.70 | 8,975,049 | 15.70 |
| 10/15/2025 | 23.11 | 23.11 | 11.56 | 13.94 | 7,292,877 | 13.94 |
| 10/14/2025 | 16.90 | 39.40 | 15.48 | 29.62 | 34,527,678 | 29.62 |
| 10/13/2025 | 6.35 | 13.22 | 6.35 | 9.91 | 25,800,041 | 9.91 |
| 10/10/2025 | 6.40 | 6.49 | 5.58 | 5.66 | 194,144 | 5.66 |
| 10/09/2025 | 5.30 | 6.40 | 5.25 | 6.13 | 332,360 | 6.13 |
| 10/08/2025 | 5.62 | 5.80 | 5.25 | 5.36 | 201,444 | 5.36 |
| 10/07/2025 | 6.32 | 6.56 | 5.55 | 5.96 | 263,233 | 5.96 |
| 10/06/2025 | 7.01 | 7.24 | 6.01 | 6.29 | 248,049 | 6.29 |
| 10/03/2025 | 7.65 | 8.25 | 6.70 | 6.99 | 509,809 | 6.99 |
| 10/02/2025 | 6.85 | 7.89 | 6.78 | 7.65 | 444,053 | 7.65 |
| 10/01/2025 | 6.69 | 7.19 | 6.53 | 6.77 | 208,766 | 6.77 |
| 9/30/2025 | 7.10 | 7.81 | 6.40 | 6.40 | 438,989 | 6.40 |
| 9/29/2025 | 7.00 | 8.00 | 6.31 | 7.06 | 868,659 | 7.06 |
| 9/26/2025 | 4.95 | 8.43 | 4.94 | 7.30 | 26,939,167 | 7.30 |
| 9/25/2025 | 5.32 | 5.73 | 4.80 | 4.92 | 683,603 | 4.92 |
| 9/24/2025 | 5.40 | 6.04 | 4.60 | 5.87 | 19,243,231 | 5.87 |
| 9/23/2025 | 3.89 | 4.20 | 3.73 | 4.05 | 563,683 | 4.05 |
| 9/22/2025 | 4.06 | 4.19 | 4.00 | 4.05 | 39,076 | 4.05 |
| 9/19/2025 | 4.20 | 4.81 | 4.08 | 4.12 | 179,590 | 4.12 |
| 9/18/2025 | 3.93 | 4.25 | 3.92 | 4.14 | 53,251 | 4.14 |
| 9/17/2025 | 4.16 | 4.18 | 3.87 | 3.96 | 63,571 | 3.96 |
| 9/16/2025 | 3.70 | 4.30 | 3.70 | 4.07 | 199,578 | 4.07 |
| 9/15/2025 | 3.65 | 3.76 | 3.56 | 3.58 | 28,075 | 3.58 |
| 9/12/2025 | 3.69 | 3.77 | 3.61 | 3.66 | 22,377 | 3.66 |
| 9/11/2025 | 3.63 | 3.80 | 3.63 | 3.72 | 18,788 | 3.72 |
| 9/10/2025 | 3.62 | 3.87 | 3.59 | 3.75 | 33,371 | 3.75 |
| 9/09/2025 | 3.84 | 3.94 | 3.62 | 3.62 | 37,138 | 3.62 |
| 9/08/2025 | 4.17 | 4.17 | 3.69 | 3.91 | 51,106 | 3.91 |
| 9/05/2025 | 3.77 | 4.35 | 3.77 | 4.17 | 40,389 | 4.17 |
| 9/04/2025 | 3.88 | 3.91 | 3.71 | 3.84 | 16,434 | 3.84 |
| 9/03/2025 | 3.65 | 3.83 | 3.56 | 3.79 | 35,033 | 3.79 |
| 9/02/2025 | 3.85 | 3.96 | 3.55 | 3.61 | 28,888 | 3.61 |
| 8/29/2025 | 3.65 | 3.86 | 3.63 | 3.82 | 16,409 | 3.82 |
| 8/28/2025 | 3.74 | 3.79 | 3.61 | 3.61 | 11,215 | 3.61 |
| 8/27/2025 | 3.85 | 3.87 | 3.71 | 3.79 | 15,209 | 3.79 |
| 8/26/2025 | 3.56 | 4.00 | 3.56 | 3.88 | 53,023 | 3.88 |
| 8/25/2025 | 3.51 | 3.65 | 3.37 | 3.60 | 38,516 | 3.60 |
| 8/22/2025 | 3.46 | 3.71 | 3.46 | 3.60 | 9,642 | 3.60 |
| 8/21/2025 | 3.57 | 3.66 | 3.45 | 3.46 | 27,964 | 3.46 |
| 8/20/2025 | 3.67 | 3.68 | 3.53 | 3.68 | 22,102 | 3.68 |
| 8/19/2025 | 4.12 | 4.18 | 3.70 | 3.78 | 38,458 | 3.78 |
| 8/18/2025 | 3.95 | 4.10 | 3.88 | 4.08 | 25,165 | 4.08 |
| 8/15/2025 | 3.91 | 4.07 | 3.85 | 3.89 | 27,313 | 3.89 |
| 8/14/2025 | 4.19 | 4.39 | 3.86 | 3.99 | 65,460 | 3.99 |
| 8/13/2025 | 4.14 | 4.54 | 4.14 | 4.22 | 77,852 | 4.22 |
| 8/12/2025 | 3.76 | 4.19 | 3.74 | 4.12 | 64,160 | 4.12 |
| 8/11/2025 | 3.72 | 3.84 | 3.70 | 3.80 | 41,749 | 3.80 |
| 8/08/2025 | 3.73 | 3.75 | 3.58 | 3.70 | 46,262 | 3.70 |
| 8/07/2025 | 3.90 | 4.07 | 3.65 | 3.75 | 56,669 | 3.75 |
| 8/06/2025 | 3.87 | 3.97 | 3.52 | 3.90 | 45,795 | 3.90 |
| 8/05/2025 | 4.37 | 4.37 | 3.75 | 3.87 | 93,220 | 3.87 |
| 8/04/2025 | 4.04 | 4.53 | 3.93 | 4.37 | 87,110 | 4.37 |
| 8/01/2025 | 0.38 | 0.39 | 0.34 | 0.39 | 815,684 | 3.90 |
| 7/31/2025 | 0.46 | 0.46 | 0.38 | 0.38 | 1,085,252 | 3.81 |
| 7/30/2025 | 0.45 | 0.47 | 0.44 | 0.45 | 286,024 | 4.49 |
| 7/29/2025 | 0.52 | 0.52 | 0.44 | 0.44 | 921,862 | 4.43 |
| 7/28/2025 | 0.55 | 0.56 | 0.50 | 0.50 | 445,880 | 5.05 |
| 7/25/2025 | 0.53 | 0.54 | 0.51 | 0.52 | 284,067 | 5.25 |
| 7/24/2025 | 0.57 | 0.57 | 0.52 | 0.54 | 491,688 | 5.42 |