Aqua Metals, Inc. (AQMS)
NASDAQ: AQMS · Real-Time Price · USD
3.890
-0.100 (-2.51%)
At close: Aug 15, 2025, 4:00 PM
3.900
+0.010 (0.26%)
After-hours: Aug 15, 2025, 6:11 PM EDT
Aqua Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.91 | 4.07 | 3.90 | 3.95 | - | -1.10% | 9,607 |
| Aug 14, 2025 | 4.19 | 4.39 | 3.86 | 3.99 | 3.99 | -5.45% | 65,465 |
| Aug 13, 2025 | 4.14 | 4.54 | 4.14 | 4.22 | 4.22 | 2.43% | 77,852 |
| Aug 12, 2025 | 3.76 | 4.19 | 3.74 | 4.12 | 4.12 | 8.42% | 64,185 |
| Aug 11, 2025 | 3.72 | 3.84 | 3.70 | 3.80 | 3.80 | 2.70% | 41,749 |
| Aug 8, 2025 | 3.73 | 3.75 | 3.58 | 3.70 | 3.70 | -1.33% | 46,262 |
| Aug 7, 2025 | 3.90 | 4.07 | 3.65 | 3.75 | 3.75 | -3.85% | 56,685 |
| Aug 6, 2025 | 3.87 | 3.97 | 3.52 | 3.90 | 3.90 | 0.78% | 45,896 |
| Aug 5, 2025 | 4.37 | 4.37 | 3.75 | 3.87 | 3.87 | -11.44% | 93,270 |
| Aug 4, 2025 | 4.04 | 4.53 | 3.93 | 4.37 | 4.37 | 12.14% | 86,715 |
| Aug 1, 2025 | 3.80 | 3.90 | 3.40 | 3.90 | 3.90 | 2.23% | 81,568 |
| Jul 31, 2025 | 4.60 | 4.62 | 3.81 | 3.81 | 3.81 | -15.06% | 108,627 |
| Jul 30, 2025 | 4.50 | 4.70 | 4.43 | 4.49 | 4.49 | 1.24% | 28,663 |
| Jul 29, 2025 | 5.20 | 5.24 | 4.41 | 4.43 | 4.43 | -12.18% | 92,227 |
| Jul 28, 2025 | 5.50 | 5.63 | 5.02 | 5.05 | 5.05 | -3.81% | 44,591 |
| Jul 25, 2025 | 5.35 | 5.42 | 5.08 | 5.25 | 5.25 | -3.12% | 28,406 |
| Jul 24, 2025 | 5.70 | 5.70 | 5.17 | 5.42 | 5.42 | -3.25% | 49,370 |
| Jul 23, 2025 | 5.55 | 5.70 | 5.27 | 5.60 | 5.60 | 3.30% | 47,653 |
| Jul 22, 2025 | 6.06 | 6.06 | 5.25 | 5.42 | 5.42 | -7.87% | 111,439 |
| Jul 21, 2025 | 6.30 | 6.50 | 5.72 | 5.88 | 5.88 | -4.29% | 111,284 |
| Jul 18, 2025 | 6.06 | 6.27 | 5.91 | 6.15 | 6.15 | 2.90% | 108,770 |
| Jul 17, 2025 | 6.00 | 6.20 | 5.78 | 5.97 | 5.97 | 0.05% | 99,782 |
| Jul 16, 2025 | 5.90 | 6.10 | 5.54 | 5.97 | 5.97 | 1.89% | 51,946 |
| Jul 15, 2025 | 5.80 | 6.33 | 5.40 | 5.86 | 5.86 | 11.15% | 283,130 |
| Jul 14, 2025 | 4.90 | 5.50 | 4.90 | 5.27 | 5.27 | 4.15% | 176,747 |
| Jul 11, 2025 | 5.40 | 5.50 | 5.01 | 5.06 | 5.06 | -9.12% | 169,803 |
| Jul 10, 2025 | 5.50 | 6.50 | 5.47 | 5.57 | 5.57 | -4.74% | 452,135 |
| Jul 9, 2025 | 5.46 | 10.20 | 4.93 | 5.85 | 5.85 | 21.81% | 11,329,337 |
| Jul 8, 2025 | 4.80 | 4.99 | 4.80 | 4.80 | 4.80 | -2.06% | 27,376 |
| Jul 7, 2025 | 5.10 | 5.30 | 4.70 | 4.90 | 4.90 | -6.68% | 41,604 |
| Jul 3, 2025 | 5.60 | 5.60 | 5.17 | 5.25 | 5.25 | -5.45% | 20,622 |
| Jul 2, 2025 | 5.10 | 5.56 | 5.00 | 5.56 | 5.56 | 12.54% | 50,013 |
| Jul 1, 2025 | 5.00 | 5.10 | 4.81 | 4.94 | 4.94 | 1.77% | 25,655 |
| Jun 30, 2025 | 5.17 | 5.38 | 4.72 | 4.85 | 4.85 | -6.73% | 43,146 |
| Jun 27, 2025 | 5.70 | 5.80 | 5.10 | 5.20 | 5.20 | -5.28% | 30,780 |
| Jun 26, 2025 | 5.50 | 5.84 | 5.35 | 5.49 | 5.49 | -0.18% | 29,458 |
| Jun 25, 2025 | 5.70 | 6.09 | 5.30 | 5.50 | 5.50 | -5.21% | 36,564 |
| Jun 24, 2025 | 6.00 | 6.30 | 5.51 | 5.80 | 5.80 | -2.08% | 45,947 |
| Jun 23, 2025 | 6.81 | 6.81 | 5.89 | 5.93 | 5.93 | -6.28% | 53,920 |
| Jun 20, 2025 | 7.80 | 7.80 | 6.32 | 6.32 | 6.32 | -16.21% | 41,279 |
| Jun 18, 2025 | 7.66 | 7.90 | 7.32 | 7.55 | 7.55 | -2.76% | 21,304 |
| Jun 17, 2025 | 7.97 | 8.00 | 7.40 | 7.76 | 7.76 | -2.60% | 17,788 |
| Jun 16, 2025 | 8.14 | 8.33 | 7.82 | 7.97 | 7.97 | 2.26% | 27,460 |
| Jun 13, 2025 | 7.82 | 7.90 | 7.60 | 7.79 | 7.79 | -2.39% | 13,601 |
| Jun 12, 2025 | 9.20 | 9.46 | 7.80 | 7.98 | 7.98 | -12.30% | 32,995 |
| Jun 11, 2025 | 9.70 | 9.80 | 8.71 | 9.10 | 9.10 | -7.14% | 42,051 |
| Jun 10, 2025 | 9.40 | 12.90 | 9.10 | 9.80 | 9.80 | 10.11% | 348,067 |
| Jun 9, 2025 | 7.70 | 9.00 | 7.66 | 8.90 | 8.90 | 16.95% | 158,053 |
| Jun 6, 2025 | 7.36 | 7.80 | 7.31 | 7.61 | 7.61 | 4.25% | 18,998 |
| Jun 5, 2025 | 7.88 | 8.10 | 7.30 | 7.30 | 7.30 | -7.96% | 20,315 |