Aqua Metals, Inc. - Common Stock (AQMS)
5.8700
+1.8200 (44.94%)
NASDAQ · Last Trade: Sep 25th, 2:21 AM EDT
Historical Prices For Aqua Metals, Inc. - Common Stock (AQMS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/23/2025 | 0.56 | 0.57 | 0.53 | 0.56 | 476,321 | 5.60 |
| 7/22/2025 | 0.61 | 0.61 | 0.53 | 0.54 | 1,110,319 | 5.42 |
| 7/21/2025 | 0.63 | 0.65 | 0.57 | 0.59 | 1,111,831 | 5.88 |
| 7/18/2025 | 0.61 | 0.63 | 0.59 | 0.61 | 1,087,708 | 6.15 |
| 7/17/2025 | 0.60 | 0.62 | 0.58 | 0.60 | 994,115 | 5.97 |
| 7/16/2025 | 0.59 | 0.61 | 0.55 | 0.60 | 514,257 | 5.97 |
| 7/15/2025 | 0.58 | 0.63 | 0.54 | 0.59 | 2,823,063 | 5.86 |
| 7/14/2025 | 0.49 | 0.55 | 0.49 | 0.53 | 1,752,754 | 5.27 |
| 7/11/2025 | 0.54 | 0.55 | 0.50 | 0.51 | 1,698,038 | 5.06 |
| 7/10/2025 | 0.55 | 0.65 | 0.55 | 0.56 | 4,515,920 | 5.57 |
| 7/09/2025 | 0.55 | 0.58 | 0.49 | 0.58 | 113,254,676 | 5.85 |
| 7/08/2025 | 0.48 | 0.50 | 0.48 | 0.48 | 265,465 | 4.80 |
| 7/07/2025 | 0.51 | 0.53 | 0.47 | 0.49 | 411,865 | 4.90 |
| 7/03/2025 | 0.56 | 0.56 | 0.52 | 0.53 | 206,226 | 5.25 |
| 7/02/2025 | 0.51 | 0.55 | 0.50 | 0.56 | 500,138 | 5.55 |
| 7/01/2025 | 0.50 | 0.51 | 0.48 | 0.49 | 256,539 | 4.94 |
| 6/30/2025 | 0.52 | 0.54 | 0.47 | 0.48 | 431,451 | 4.85 |
| 6/27/2025 | 0.57 | 0.58 | 0.51 | 0.52 | 307,807 | 5.20 |
| 6/26/2025 | 0.55 | 0.58 | 0.53 | 0.55 | 293,982 | 5.49 |
| 6/25/2025 | 0.57 | 0.61 | 0.53 | 0.55 | 365,085 | 5.50 |