Aqua Metals, Inc. - AQMS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	0.54	0.51	0.51	0.55	0.5	1.7M
July 10, 2025	0.55	0.56	0.56	0.65	0.55	4.52M
July 09, 2025	0.55	0.58	0.58	1.02	0.49	66.6M
July 08, 2025	0.48	0.48	0.48	0.5	0.48	273,768
July 07, 2025	0.51	0.49	0.49	0.53	0.47	416,047
July 03, 2025	0.56	0.53	0.53	0.56	0.52	206,226
July 02, 2025	0.51	0.56	0.56	0.56	0.5	500,138
July 01, 2025	0.5	0.49	0.49	0.51	0.48	256,600
June 30, 2025	0.52	0.49	0.49	0.54	0.47	431,500
June 27, 2025	0.57	0.52	0.52	0.58	0.51	307,807
June 26, 2025	0.56	0.55	0.55	0.56	0.54	293,290
June 25, 2025	0.57	0.55	0.55	0.61	0.53	365,642
June 24, 2025	0.6	0.58	0.58	0.63	0.55	449,524
June 23, 2025	0.68	0.59	0.59	0.68	0.59	539,206
June 20, 2025	0.78	0.63	0.63	0.78	0.63	412,791
June 18, 2025	0.77	0.75	0.75	0.79	0.73	213,041
June 17, 2025	0.8	0.78	0.78	0.8	0.74	177,887
June 16, 2025	0.81	0.8	0.8	0.83	0.78	274,608
June 13, 2025	0.78	0.78	0.78	0.79	0.76	136,012
June 12, 2025	0.92	0.8	0.8	0.95	0.78	330,000
June 11, 2025	0.97	0.91	0.91	0.98	0.87	420,512
June 10, 2025	0.94	0.98	0.98	1.29	0.91	3.48M
June 09, 2025	0.77	0.89	0.89	0.9	0.77	1.58M
June 06, 2025	0.74	0.76	0.76	0.78	0.73	189,527
June 05, 2025	0.79	0.73	0.73	0.81	0.73	203,153
June 04, 2025	0.8	0.79	0.79	0.81	0.77	159,700
June 03, 2025	0.8	0.79	0.79	0.81	0.77	125,841
June 02, 2025	0.83	0.79	0.79	0.84	0.78	157,100
May 30, 2025	0.91	0.8	0.8	0.94	0.79	243,235
May 29, 2025	0.91	0.89	0.89	0.95	0.88	93,500
May 28, 2025	0.91	0.9	0.9	0.91	0.89	29,500
May 27, 2025	0.92	0.9	0.9	0.94	0.9	62,038
May 23, 2025	0.92	0.91	0.91	0.93	0.89	99,530
May 22, 2025	0.93	0.93	0.93	0.99	0.91	105,900
May 21, 2025	0.94	0.91	0.91	0.99	0.91	58,428
May 20, 2025	0.99	0.93	0.93	0.99	0.91	133,153
May 19, 2025	1.09	0.98	0.98	1.09	0.95	167,767
May 16, 2025	1.16	1.1	1.1	1.16	1.03	272,400
May 15, 2025	0.94	1.15	1.15	1.15	0.92	465,634
May 14, 2025	1	0.96	0.96	1	0.93	881,000
May 13, 2025	1.02	1.04	1.04	1.05	0.98	164,900
May 12, 2025	0.98	0.99	0.99	1.04	0.98	89,808
May 09, 2025	1.11	0.97	0.97	1.12	0.91	269,600
May 08, 2025	1.06	1.11	1.11	1.11	1.06	77,878
May 07, 2025	1.15	1.06	1.06	1.17	1.05	116,906
May 06, 2025	1.19	1.15	1.15	1.22	1.13	77,039
May 05, 2025	1.24	1.18	1.18	1.25	1.16	70,500
May 02, 2025	1.31	1.23	1.23	1.33	1.22	120,002
May 01, 2025	1.33	1.32	1.32	1.37	1.26	110,400
April 30, 2025	1.34	1.34	1.34	1.35	1.23	103,619
April 29, 2025	1.32	1.34	1.34	1.36	1.29	73,945
April 28, 2025	1.42	1.29	1.29	1.46	1.29	122,600
April 25, 2025	1.53	1.45	1.45	1.54	1.41	64,700
April 24, 2025	1.47	1.49	1.49	1.53	1.44	132,637
April 23, 2025	1.49	1.45	1.45	1.54	1.42	83,894
April 22, 2025	1.52	1.46	1.46	1.53	1.42	42,035
April 21, 2025	1.58	1.49	1.49	1.61	1.44	151,831
April 17, 2025	1.6	1.56	1.56	1.67	1.52	44,202
April 16, 2025	1.6	1.58	1.58	1.66	1.56	48,008
April 15, 2025	1.64	1.63	1.63	1.65	1.56	44,204

Aqua Metals, Inc. (AQMS) NASDAQ