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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	0.79	0.79	0.79	0.84	0.77	181,492
July 09, 2025	0.78	0.79	0.79	0.8	0.78	61,800
July 08, 2025	0.78	0.78	0.78	0.8	0.75	99,550
July 07, 2025	0.74	0.8	0.8	0.82	0.74	454,673
July 03, 2025	0.75	0.76	0.76	0.78	0.75	28,943
July 02, 2025	0.74	0.77	0.77	0.77	0.74	16,292
July 01, 2025	0.73	0.74	0.74	0.76	0.73	22,928
June 30, 2025	0.74	0.74	0.74	0.78	0.71	299,965
June 27, 2025	0.76	0.74	0.74	0.8	0.7	352,645
June 26, 2025	0.77	0.77	0.77	0.78	0.75	56,319
June 25, 2025	0.8	0.77	0.77	0.85	0.77	261,501
June 24, 2025	0.81	0.82	0.82	0.83	0.79	115,751
June 23, 2025	0.8	0.78	0.78	0.91	0.75	1.04M
June 20, 2025	0.81	0.8	0.8	0.87	0.78	292,945
June 18, 2025	0.76	0.79	0.79	0.84	0.75	757,619
June 17, 2025	0.81	0.75	0.75	0.82	0.72	281,432
June 16, 2025	0.79	0.79	0.79	0.81	0.78	46,990
June 13, 2025	0.82	0.81	0.81	0.84	0.8	79,000
June 12, 2025	0.9	0.83	0.83	0.9	0.82	37,000
June 11, 2025	0.87	0.91	0.91	0.92	0.86	76,946
June 10, 2025	0.8	0.88	0.88	0.95	0.8	147,035
June 09, 2025	0.8	0.76	0.76	0.81	0.7	298,600
June 06, 2025	0.8	0.79	0.79	0.86	0.78	69,649
June 05, 2025	0.82	0.81	0.81	0.84	0.8	10,620
June 04, 2025	0.79	0.82	0.82	0.84	0.79	22,208
June 03, 2025	0.79	0.82	0.82	0.84	0.78	23,100
June 02, 2025	0.85	0.83	0.83	0.86	0.79	24,800
May 30, 2025	0.88	0.82	0.82	0.95	0.8	342,962
May 29, 2025	0.89	0.92	0.92	0.92	0.83	40,556

AquaBounty Technologies, Inc. (AQB) NASDAQ