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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	2.77	2.28	2.28	2.82	2.19	776,636
October 02, 2025	2.61	2.85	2.85	2.95	2.56	582,580
October 01, 2025	2.18	2.51	2.51	2.57	2.17	419,113
September 30, 2025	1.95	2.24	2.24	2.25	1.95	360,874
September 29, 2025	1.86	1.93	1.93	1.97	1.79	299,380
September 26, 2025	1.65	1.84	1.84	1.96	1.65	490,309
September 25, 2025	1.67	1.65	1.65	1.74	1.6	144,402
September 24, 2025	1.51	1.69	1.69	1.77	1.44	619,613
September 23, 2025	1.67	1.56	1.56	1.69	1.55	313,800
September 22, 2025	1.49	1.62	1.62	1.83	1.46	982,700
September 19, 2025	1.37	1.54	1.54	1.65	1.34	1.74M
September 18, 2025	1.48	1.49	1.49	1.59	1.32	22.93M
September 17, 2025	1.12	1.14	1.14	1.19	1.12	14.14M
September 16, 2025	1.12	1.13	1.13	1.15	1.12	50,033
September 15, 2025	1.13	1.11	1.11	1.13	1.09	80,075
September 12, 2025	1.16	1.14	1.14	1.18	1.12	71,123
September 11, 2025	1.19	1.15	1.15	1.2	1.15	80,000
September 10, 2025	1.19	1.15	1.15	1.24	1.15	142,533
September 09, 2025	1.27	1.18	1.18	1.29	1.15	142,619
September 08, 2025	1.14	1.25	1.25	1.3	1.12	278,000
September 05, 2025	1.29	1.17	1.17	1.3	1.16	375,828
September 04, 2025	1.23	1.28	1.28	1.5	1.14	2.01M
September 03, 2025	1.04	1.17	1.17	1.24	1.01	574,900
September 02, 2025	1.15	1.07	1.07	1.2	1.07	476,106
August 29, 2025	1.21	1.18	1.18	1.24	1.1	1.49M
August 28, 2025	1.1	1.24	1.24	1.6	1.09	110.01M
August 27, 2025	0.74	0.91	0.91	0.91	0.74	10.45M
August 26, 2025	0.75	0.76	0.76	0.77	0.74	13,500
August 25, 2025	0.75	0.76	0.76	0.77	0.75	35,000
August 22, 2025	0.72	0.75	0.75	0.75	0.72	21,212
August 21, 2025	0.72	0.72	0.72	0.73	0.71	7,000
August 20, 2025	0.71	0.73	0.73	0.76	0.71	21,330
August 19, 2025	0.7	0.73	0.73	0.75	0.7	11,280
August 18, 2025	0.72	0.72	0.72	0.72	0.7	25,336
August 15, 2025	0.73	0.72	0.72	0.73	0.7	28,672
August 14, 2025	0.76	0.74	0.74	0.76	0.7	23,700
August 13, 2025	0.75	0.77	0.77	0.78	0.73	36,810
August 12, 2025	0.74	0.74	0.74	0.75	0.73	9,011
August 11, 2025	0.75	0.76	0.76	0.77	0.73	14,750
August 08, 2025	0.73	0.75	0.75	0.79	0.73	47,621
August 07, 2025	0.72	0.74	0.74	0.75	0.72	33,000
August 06, 2025	0.72	0.72	0.72	0.72	0.71	11,291
August 05, 2025	0.73	0.73	0.73	0.73	0.72	23,300
August 04, 2025	0.72	0.73	0.73	0.75	0.71	35,348
August 01, 2025	0.73	0.72	0.72	0.73	0.71	17,002
July 31, 2025	0.71	0.73	0.73	0.74	0.71	12,615
July 30, 2025	0.74	0.71	0.71	0.75	0.71	21,072
July 29, 2025	0.76	0.75	0.75	0.77	0.74	37,747
July 28, 2025	0.78	0.77	0.77	0.8	0.77	33,446
July 25, 2025	0.81	0.8	0.8	0.82	0.79	30,054
July 24, 2025	0.82	0.81	0.81	0.82	0.78	27,104
July 23, 2025	0.78	0.8	0.8	0.82	0.78	35,200
July 22, 2025	0.78	0.78	0.78	0.82	0.76	72,246
July 21, 2025	0.8	0.76	0.76	0.82	0.75	100,309
July 18, 2025	0.8	0.8	0.8	0.85	0.8	79,402
July 17, 2025	0.78	0.8	0.8	0.82	0.78	42,155
July 16, 2025	0.78	0.78	0.78	0.8	0.77	18,764
July 15, 2025	0.76	0.78	0.78	0.8	0.76	34,433
July 14, 2025	0.78	0.81	0.81	0.81	0.75	254,100
July 11, 2025	0.75	0.78	0.78	0.8	0.75	78,121

AquaBounty Technologies, Inc. (AQB) NASDAQ