LiqTech International, Inc. (LIQT)
NASDAQ: LIQT · Real-Time Price · USD
1.710
+0.130 (8.23%)
At close: Jun 27, 2025, 4:00 PM
1.730
+0.020 (1.16%)
After-hours: Jun 27, 2025, 4:00 PM EDT
LiqTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.59 | 1.73 | 1.59 | 1.71 | 1.71 | 8.23% | 87,574 |
| Jun 26, 2025 | 1.63 | 1.63 | 1.52 | 1.58 | 1.58 | 4.64% | 12,244 |
| Jun 25, 2025 | 1.57 | 1.64 | 1.49 | 1.51 | 1.51 | 1.34% | 12,292 |
| Jun 24, 2025 | 1.49 | 1.55 | 1.47 | 1.49 | 1.49 | - | 5,252 |
| Jun 23, 2025 | 1.45 | 1.55 | 1.45 | 1.49 | 1.49 | 0.68% | 3,415 |
| Jun 20, 2025 | 1.50 | 1.52 | 1.45 | 1.48 | 1.48 | -1.99% | 2,728 |
| Jun 18, 2025 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | 1.34% | 3,551 |
| Jun 17, 2025 | 1.46 | 1.54 | 1.46 | 1.49 | 1.49 | -1.00% | 11,027 |
| Jun 16, 2025 | 1.54 | 1.56 | 1.45 | 1.51 | 1.51 | 0.33% | 10,538 |
| Jun 13, 2025 | 1.48 | 1.51 | 1.45 | 1.50 | 1.50 | 0.67% | 10,178 |
| Jun 12, 2025 | 1.55 | 1.56 | 1.49 | 1.49 | 1.49 | -6.88% | 40,336 |
| Jun 11, 2025 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | - | 487 |
| Jun 10, 2025 | 1.59 | 1.68 | 1.59 | 1.60 | 1.60 | 1.27% | 5,300 |
| Jun 9, 2025 | 1.65 | 1.70 | 1.58 | 1.58 | 1.58 | -1.86% | 18,868 |
| Jun 6, 2025 | 1.65 | 1.74 | 1.61 | 1.61 | 1.61 | -3.59% | 49,837 |
| Jun 5, 2025 | 1.70 | 1.79 | 1.66 | 1.67 | 1.67 | -5.65% | 22,044 |
| Jun 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 360 |
| Jun 3, 2025 | 1.69 | 1.85 | 1.69 | 1.77 | 1.77 | 5.36% | 79,529 |
| Jun 2, 2025 | 1.63 | 1.70 | 1.63 | 1.68 | 1.68 | 3.07% | 8,110 |
| May 30, 2025 | 1.67 | 1.67 | 1.59 | 1.63 | 1.63 | -3.55% | 3,080 |
| May 29, 2025 | 1.69 | 1.69 | 1.59 | 1.69 | 1.69 | -0.59% | 21,839 |
| May 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 807 |
| May 27, 2025 | 1.69 | 1.78 | 1.68 | 1.70 | 1.70 | -1.73% | 7,463 |
| May 23, 2025 | 1.62 | 1.80 | 1.62 | 1.73 | 1.73 | 6.79% | 66,240 |
| May 22, 2025 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 8.00% | 24,325 |
| May 21, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | - | 1,818 |
| May 20, 2025 | 1.57 | 1.58 | 1.50 | 1.50 | 1.50 | -3.85% | 1,068 |
| May 19, 2025 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | 2.63% | 1,278 |
| May 16, 2025 | 1.57 | 1.58 | 1.52 | 1.52 | 1.52 | -3.18% | 9,644 |
| May 15, 2025 | 1.52 | 1.57 | 1.51 | 1.57 | 1.57 | 4.67% | 14,820 |
| May 14, 2025 | 1.47 | 1.52 | 1.40 | 1.50 | 1.50 | 3.45% | 12,992 |
| May 13, 2025 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | 1.05% | 7,404 |
| May 12, 2025 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 1.77% | 2,255 |
| May 9, 2025 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | 0.36% | 6,600 |
| May 8, 2025 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 0.36% | 3,821 |
| May 7, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 5,059 |
| May 6, 2025 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | - | 8,310 |
| May 5, 2025 | 1.60 | 1.60 | 1.38 | 1.38 | 1.38 | -6.82% | 13,662 |
| May 2, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -0.94% | 7,642 |
| May 1, 2025 | 1.52 | 1.56 | 1.50 | 1.50 | 1.50 | 1.01% | 3,105 |
| Apr 30, 2025 | 1.58 | 1.58 | 1.48 | 1.48 | 1.48 | -6.92% | 7,558 |
| Apr 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 6.71% | 910 |
| Apr 28, 2025 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -6.88% | 1,731 |
| Apr 25, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -0.62% | 1,130 |
| Apr 24, 2025 | 1.56 | 1.61 | 1.55 | 1.61 | 1.61 | 3.01% | 3,869 |
| Apr 23, 2025 | 1.54 | 1.56 | 1.51 | 1.56 | 1.56 | 1.49% | 13,088 |
| Apr 22, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.26% | 1,059 |
| Apr 21, 2025 | 1.51 | 1.51 | 1.46 | 1.51 | 1.51 | -2.21% | 4,803 |
| Apr 17, 2025 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 4.05% | 673 |
| Apr 16, 2025 | 1.49 | 1.57 | 1.45 | 1.48 | 1.48 | -1.99% | 6,750 |