AquaBounty Technologies, Inc. (AQB)
NASDAQ: AQB · Real-Time Price · USD
0.9930
-0.0270 (-2.65%)
At close: Dec 5, 2025, 4:00 PM EST
0.9800
-0.0130 (-1.31%)
After-hours: Dec 5, 2025, 6:44 PM EST
AquaBounty Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -2.65% | 9,559 |
| Dec 4, 2025 | 0.98 | 1.05 | 0.95 | 1.02 | 1.02 | 3.03% | 28,722 |
| Dec 3, 2025 | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | 2.71% | 19,893 |
| Dec 2, 2025 | 1.01 | 1.06 | 0.96 | 0.96 | 0.96 | -4.56% | 24,283 |
| Dec 1, 2025 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | - | 18,801 |
| Nov 28, 2025 | 0.95 | 1.09 | 0.95 | 1.01 | 1.01 | 5.63% | 59,393 |
| Nov 26, 2025 | 0.89 | 1.00 | 0.89 | 0.96 | 0.96 | 7.28% | 45,555 |
| Nov 25, 2025 | 0.89 | 0.92 | 0.86 | 0.89 | 0.89 | -0.70% | 46,817 |
| Nov 24, 2025 | 0.92 | 0.93 | 0.88 | 0.90 | 0.90 | -1.03% | 37,695 |
| Nov 21, 2025 | 0.94 | 0.95 | 0.86 | 0.91 | 0.91 | -2.48% | 18,357 |
| Nov 20, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | 2.20% | 18,350 |
| Nov 19, 2025 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | -4.56% | 38,821 |
| Nov 18, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -3.70% | 29,873 |
| Nov 17, 2025 | 1.07 | 1.07 | 0.99 | 0.99 | 0.99 | -7.47% | 19,256 |
| Nov 14, 2025 | 1.03 | 1.14 | 1.03 | 1.07 | 1.07 | 4.90% | 124,915 |
| Nov 13, 2025 | 1.09 | 1.09 | 0.98 | 1.02 | 1.02 | -8.11% | 57,569 |
| Nov 12, 2025 | 1.06 | 1.13 | 1.06 | 1.11 | 1.11 | 1.83% | 63,171 |
| Nov 11, 2025 | 1.03 | 1.11 | 1.03 | 1.09 | 1.09 | 4.81% | 31,773 |
| Nov 10, 2025 | 1.02 | 1.11 | 1.02 | 1.04 | 1.04 | -0.95% | 82,493 |
| Nov 7, 2025 | 1.05 | 1.11 | 1.02 | 1.05 | 1.05 | -0.94% | 40,686 |
| Nov 6, 2025 | 1.05 | 1.13 | 1.05 | 1.06 | 1.06 | 2.91% | 79,052 |
| Nov 5, 2025 | 1.08 | 1.10 | 1.01 | 1.03 | 1.03 | -2.83% | 55,735 |
| Nov 4, 2025 | 1.22 | 1.22 | 1.05 | 1.06 | 1.06 | -13.11% | 120,092 |
| Nov 3, 2025 | 1.27 | 1.28 | 1.18 | 1.22 | 1.22 | -6.15% | 51,146 |
| Oct 31, 2025 | 1.33 | 1.33 | 1.26 | 1.30 | 1.30 | -2.26% | 45,678 |
| Oct 30, 2025 | 1.30 | 1.39 | 1.30 | 1.33 | 1.33 | 0.76% | 18,174 |
| Oct 29, 2025 | 1.45 | 1.46 | 1.30 | 1.32 | 1.32 | -9.59% | 42,880 |
| Oct 28, 2025 | 1.49 | 1.51 | 1.45 | 1.46 | 1.46 | -1.35% | 30,916 |
| Oct 27, 2025 | 1.46 | 1.52 | 1.46 | 1.48 | 1.48 | - | 39,880 |
| Oct 24, 2025 | 1.54 | 1.56 | 1.47 | 1.48 | 1.48 | -3.90% | 32,977 |
| Oct 23, 2025 | 1.52 | 1.56 | 1.51 | 1.54 | 1.54 | 1.99% | 23,022 |
| Oct 22, 2025 | 1.62 | 1.68 | 1.39 | 1.51 | 1.51 | -6.79% | 95,286 |
| Oct 21, 2025 | 1.64 | 1.70 | 1.59 | 1.62 | 1.62 | -1.22% | 27,643 |
| Oct 20, 2025 | 1.67 | 1.73 | 1.57 | 1.64 | 1.64 | - | 53,206 |
| Oct 17, 2025 | 1.80 | 1.82 | 1.61 | 1.64 | 1.64 | -9.39% | 141,679 |
| Oct 16, 2025 | 1.91 | 1.94 | 1.80 | 1.81 | 1.81 | -6.22% | 56,552 |
| Oct 15, 2025 | 1.87 | 1.97 | 1.80 | 1.93 | 1.93 | 3.21% | 152,040 |
| Oct 14, 2025 | 1.74 | 1.90 | 1.67 | 1.87 | 1.87 | 6.86% | 255,104 |
| Oct 13, 2025 | 1.84 | 1.91 | 1.70 | 1.75 | 1.75 | -4.89% | 136,497 |
| Oct 10, 2025 | 1.86 | 2.00 | 1.80 | 1.84 | 1.84 | -4.66% | 180,904 |
| Oct 9, 2025 | 2.01 | 2.04 | 1.91 | 1.93 | 1.93 | -3.50% | 134,273 |
| Oct 8, 2025 | 2.04 | 2.13 | 2.00 | 2.00 | 2.00 | -4.76% | 143,382 |
| Oct 7, 2025 | 1.95 | 2.16 | 1.90 | 2.10 | 2.10 | 12.90% | 414,933 |
| Oct 6, 2025 | 2.12 | 2.20 | 1.79 | 1.86 | 1.86 | -18.42% | 600,207 |
| Oct 3, 2025 | 2.77 | 2.82 | 2.19 | 2.28 | 2.28 | -20.00% | 776,636 |
| Oct 2, 2025 | 2.61 | 2.95 | 2.54 | 2.85 | 2.85 | 13.55% | 607,938 |
| Oct 1, 2025 | 2.18 | 2.57 | 2.17 | 2.51 | 2.51 | 12.05% | 419,113 |
| Sep 30, 2025 | 1.95 | 2.25 | 1.95 | 2.24 | 2.24 | 16.06% | 368,373 |
| Sep 29, 2025 | 1.86 | 1.97 | 1.79 | 1.93 | 1.93 | 4.89% | 299,380 |
| Sep 26, 2025 | 1.65 | 1.96 | 1.65 | 1.84 | 1.84 | 11.52% | 490,309 |