AquaBounty Technologies, Inc. - AQB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.9	0.87	0.87	0.92	0.87	16,321
February 19, 2026	0.95	0.93	0.93	0.96	0.9	5,545
February 18, 2026	0.89	0.9	0.9	0.98	0.87	40,300
February 17, 2026	0.89	0.89	0.89	0.93	0.89	15,816
February 13, 2026	0.89	0.9	0.9	0.94	0.89	22,609
February 12, 2026	0.88	0.89	0.89	0.94	0.87	106,600
February 11, 2026	0.9	0.88	0.88	0.94	0.86	10,413
February 10, 2026	0.88	0.9	0.9	0.93	0.87	5,806
February 09, 2026	0.84	0.9	0.9	0.91	0.84	19,421
February 06, 2026	0.78	0.82	0.82	0.87	0.78	28,851
February 05, 2026	0.85	0.78	0.78	0.87	0.78	60,515
February 04, 2026	0.93	0.89	0.89	0.95	0.89	32,000
February 03, 2026	0.93	0.93	0.93	1.01	0.92	39,647
February 02, 2026	0.97	0.93	0.93	0.98	0.93	17,216
January 30, 2026	0.94	0.91	0.91	0.97	0.91	24,734
January 29, 2026	0.99	0.96	0.96	0.99	0.95	17,909
January 28, 2026	1	0.98	0.98	1.01	0.97	17,003
January 27, 2026	1.06	1.01	1.01	1.08	0.99	52,000
January 26, 2026	1.11	1.01	1.01	1.15	1.01	38,400
January 23, 2026	0.99	1.11	1.11	1.19	0.99	175,385
January 22, 2026	0.98	1	1	1.03	0.96	24,287
January 21, 2026	0.96	0.97	0.97	1.02	0.96	15,300
January 20, 2026	0.98	0.97	0.97	0.99	0.96	22,115
January 16, 2026	1.01	0.99	0.99	1.03	0.98	10,544
January 15, 2026	1.03	0.98	0.98	1.03	0.94	23,821
January 14, 2026	1.02	1.06	1.06	1.09	1.01	34,092
January 13, 2026	0.96	1.05	1.05	1.05	0.95	52,528
January 12, 2026	0.92	0.96	0.96	0.98	0.91	16,750
January 09, 2026	0.88	0.89	0.89	0.9	0.87	28,811
January 08, 2026	0.9	0.9	0.9	0.91	0.88	7,800
January 07, 2026	0.9	0.88	0.88	0.97	0.88	9,200
January 06, 2026	0.89	0.89	0.89	0.95	0.88	52,900
January 05, 2026	0.94	0.9	0.9	0.95	0.9	42,900
January 02, 2026	0.96	0.95	0.95	1.01	0.91	16,438
December 31, 2025	0.91	0.93	0.93	1	0.88	97,155
December 30, 2025	0.91	0.9	0.9	0.91	0.88	31,040
December 29, 2025	0.97	0.92	0.92	1	0.89	94,600
December 26, 2025	0.83	1.02	1.02	1.07	0.83	213,467
December 24, 2025	0.77	0.85	0.85	0.93	0.77	46,249
December 23, 2025	0.85	0.79	0.79	0.85	0.79	22,309
December 22, 2025	0.86	0.85	0.85	0.89	0.85	16,907
December 19, 2025	0.88	0.85	0.85	0.89	0.85	19,000
December 18, 2025	0.91	0.87	0.87	0.91	0.85	25,825
December 17, 2025	0.88	0.9	0.9	0.9	0.86	36,307
December 16, 2025	0.89	0.86	0.86	0.9	0.85	49,355
December 15, 2025	0.92	0.9	0.9	0.92	0.9	23,147
December 12, 2025	0.95	0.93	0.93	0.98	0.92	17,968
December 11, 2025	0.93	0.95	0.95	0.99	0.91	38,036
December 10, 2025	0.95	0.94	0.94	0.99	0.94	26,300
December 09, 2025	0.96	0.98	0.98	1	0.95	24,500
December 08, 2025	0.98	0.99	0.99	1.03	0.96	14,441
December 05, 2025	1	0.99	0.99	1.01	0.97	9,559
December 04, 2025	0.98	1.02	1.02	1.05	0.95	28,722
December 03, 2025	1.02	0.99	0.99	1.02	0.96	19,903
December 02, 2025	1.01	0.96	0.96	1.06	0.96	25,739
December 01, 2025	1	1.01	1.01	1.05	1	18,807
November 28, 2025	0.95	1.01	1.01	1.09	0.95	59,500
November 26, 2025	0.89	0.96	0.96	1	0.89	45,600
November 25, 2025	0.89	0.89	0.89	0.92	0.86	46,900
November 24, 2025	0.92	0.9	0.9	0.93	0.88	37,757

AquaBounty Technologies, Inc. (AQB) NASDAQ