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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.94	0.91	0.91	0.95	0.86	18,400
November 20, 2025	0.94	0.93	0.93	0.94	0.91	18,350
November 19, 2025	0.91	0.91	0.91	0.94	0.91	38,253
November 18, 2025	1	0.95	0.95	1	0.93	29,900
November 17, 2025	1.07	0.99	0.99	1.07	0.99	19,256
November 14, 2025	1.03	1.07	1.07	1.14	1.02	124,900
November 13, 2025	1.09	1.02	1.02	1.09	0.98	57,500
November 12, 2025	1.06	1.11	1.11	1.13	1.06	63,200
November 11, 2025	1.03	1.09	1.09	1.11	1.03	31,700
November 10, 2025	1.02	1.04	1.04	1.11	1.02	82,500
November 07, 2025	1.05	1.05	1.05	1.11	1.02	40,700
November 06, 2025	1.05	1.06	1.06	1.13	1.05	79,052
November 05, 2025	1.08	1.03	1.03	1.1	1.01	55,735
November 04, 2025	1.22	1.06	1.06	1.22	1.06	118,882
November 03, 2025	1.27	1.22	1.22	1.28	1.18	51,146
October 31, 2025	1.33	1.3	1.3	1.33	1.26	45,678
October 30, 2025	1.3	1.33	1.33	1.39	1.3	18,174
October 29, 2025	1.45	1.32	1.32	1.46	1.3	39,585
October 28, 2025	1.49	1.46	1.46	1.51	1.45	30,916
October 27, 2025	1.46	1.48	1.48	1.52	1.46	39,900
October 24, 2025	1.54	1.48	1.48	1.56	1.47	32,977
October 23, 2025	1.52	1.54	1.54	1.56	1.51	23,022
October 22, 2025	1.62	1.51	1.51	1.68	1.39	95,286

AquaBounty Technologies, Inc. (AQB) NASDAQ