LiqTech International, Inc. - LIQT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.45	2.58	2.58	2.58	2.45	3,300
September 25, 2025	2.6	2.52	2.52	2.6	2.45	4,317
September 24, 2025	2.48	2.6	2.6	2.65	2.44	7,200
September 23, 2025	2.45	2.45	2.45	2.45	2.45	1,913
September 22, 2025	2.58	2.48	2.48	2.58	2.34	42,662
September 19, 2025	2.65	2.56	2.56	2.65	2.54	42,800
September 18, 2025	2.69	2.64	2.64	2.79	2.63	8,428
September 17, 2025	2.87	2.6	2.6	2.88	2.6	16,510
September 16, 2025	2.67	2.83	2.83	2.88	2.53	60,006
September 15, 2025	2.28	2.51	2.51	2.52	2.28	36,731
September 12, 2025	2.4	2.27	2.27	2.45	2.27	3,014
September 11, 2025	2.37	2.4	2.4	2.49	2.25	18,800
September 10, 2025	2.35	2.41	2.41	2.5	2.35	25,406
September 09, 2025	2.26	2.37	2.37	2.37	2.13	18,300
September 08, 2025	2.11	2.3	2.3	2.44	2.11	54,941
September 05, 2025	2.07	2.11	2.11	2.11	2.04	4,563
September 04, 2025	2.11	2.08	2.08	2.11	2.04	8,838
September 03, 2025	1.89	2.11	2.11	2.11	1.89	29,200
September 02, 2025	1.95	1.91	1.91	1.95	1.91	2,830
August 29, 2025	1.88	1.96	1.96	1.96	1.88	2,100
August 28, 2025	1.88	1.89	1.89	1.94	1.88	1,800
August 27, 2025	1.95	1.94	1.94	2	1.88	13,532
August 26, 2025	2.02	1.95	1.95	2.05	1.95	8,200
August 25, 2025	2.01	2	2	2.01	1.99	43,621
August 22, 2025	1.94	2	2	2	1.89	6,549
August 21, 2025	1.93	1.89	1.89	1.99	1.89	8,317
August 20, 2025	1.93	1.99	1.99	2.02	1.9	56,932
August 19, 2025	2	1.89	1.89	2.02	1.89	8,825
August 18, 2025	1.94	2.03	2.03	2.09	1.94	15,533
August 15, 2025	1.94	1.95	1.95	1.96	1.89	4,200
August 14, 2025	2	1.99	1.99	2.03	1.96	11,204
August 13, 2025	1.92	1.93	1.93	2.01	1.88	55,125
August 12, 2025	1.88	1.97	1.97	2.1	1.88	17,202
August 11, 2025	2	1.9	1.9	2.08	1.9	3,531
August 08, 2025	2.25	1.93	1.93	2.25	1.93	14,600
August 07, 2025	2.12	2.06	2.06	2.2	2.06	713
August 06, 2025	2.08	2.14	2.14	2.19	2.08	1,517
August 05, 2025	1.96	2.12	2.12	2.12	1.94	26,600
August 04, 2025	2.01	1.98	1.98	2.06	1.95	6,906
August 01, 2025	2.07	1.99	1.99	2.07	1.94	11,527
July 31, 2025	2.06	2.12	2.12	2.24	2.06	6,420
July 30, 2025	2.24	2.13	2.13	2.27	2.1	17,449
July 29, 2025	2.4	2.32	2.32	2.58	2.22	2,600
July 28, 2025	2.31	2.32	2.32	2.35	2.26	6,911
July 25, 2025	2.13	2.26	2.26	2.5	2.13	5,514
July 24, 2025	2.58	2.45	2.45	2.58	2.38	25,600
July 23, 2025	2.63	2.38	2.38	2.75	2.12	15,211
July 22, 2025	2.07	2.63	2.63	2.98	2.02	60,801
July 21, 2025	1.93	2.06	2.06	2.06	1.76	26,172
July 18, 2025	1.88	1.85	1.85	1.96	1.85	8,817
July 17, 2025	1.76	1.87	1.87	2	1.76	36,321
July 16, 2025	1.87	1.81	1.81	1.9	1.79	16,212
July 15, 2025	1.87	1.89	1.89	1.89	1.71	7,100
July 14, 2025	1.82	1.86	1.86	1.87	1.8	23,800
July 11, 2025	1.83	1.8	1.8	1.88	1.78	11,400
July 10, 2025	1.82	1.83	1.83	1.85	1.74	24,600
July 09, 2025	1.78	1.82	1.82	1.82	1.77	820
July 08, 2025	1.6	1.78	1.78	1.84	1.6	30,200
July 07, 2025	1.63	1.62	1.62	1.72	1.56	64,119
July 03, 2025	1.62	1.65	1.65	1.65	1.61	1,823

LiqTech International, Inc. (LIQT) NASDAQ