Aqua Metals Inc. (AQMS)
NASDAQ: AQMS
· Real-Time Price · USD
4.09
0.20 (5.14%)
At close: Aug 18, 2025, 3:59 PM
4.00
-2.16%
After-hours: Aug 18, 2025, 06:27 PM EDT
AQMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.95 | 4.10 | 3.88 | 4.08 | 4.08 | 4.88% | 25,144 |
| Aug 15, 2025 | 3.91 | 4.07 | 3.85 | 3.89 | 3.89 | -2.51% | 27,313 |
| Aug 14, 2025 | 4.19 | 4.39 | 3.86 | 3.99 | 3.99 | -5.45% | 65,500 |
| Aug 13, 2025 | 4.14 | 4.54 | 4.14 | 4.22 | 4.22 | 2.43% | 77,900 |
| Aug 12, 2025 | 3.76 | 4.19 | 3.74 | 4.12 | 4.12 | 8.42% | 64,185 |
| Aug 11, 2025 | 3.72 | 3.84 | 3.70 | 3.80 | 3.80 | 2.70% | 41,749 |
| Aug 8, 2025 | 3.73 | 3.75 | 3.58 | 3.70 | 3.70 | -1.33% | 46,262 |
| Aug 7, 2025 | 3.90 | 4.07 | 3.65 | 3.75 | 3.75 | -3.85% | 56,685 |
| Aug 6, 2025 | 3.87 | 3.97 | 3.52 | 3.90 | 3.90 | 0.78% | 45,896 |
| Aug 5, 2025 | 4.37 | 4.37 | 3.75 | 3.87 | 3.87 | -11.44% | 93,270 |
| Aug 4, 2025 | 4.04 | 4.53 | 3.93 | 4.37 | 4.37 | 12.05% | 87,533 |
| Aug 1, 2025 | 3.80 | 3.90 | 3.40 | 3.90 | 3.90 | 2.36% | 81,568 |
| Jul 31, 2025 | 4.60 | 4.62 | 3.81 | 3.81 | 3.81 | -15.14% | 108,630 |
| Jul 30, 2025 | 4.50 | 4.70 | 4.43 | 4.49 | 4.49 | 1.35% | 28,663 |
| Jul 29, 2025 | 5.20 | 5.24 | 4.41 | 4.43 | 4.43 | -12.28% | 92,230 |
| Jul 28, 2025 | 5.50 | 5.63 | 5.01 | 5.05 | 5.05 | -3.81% | 44,591 |
| Jul 25, 2025 | 5.35 | 5.42 | 5.08 | 5.25 | 5.25 | -3.14% | 28,410 |
| Jul 24, 2025 | 5.70 | 5.70 | 5.17 | 5.42 | 5.42 | -3.21% | 49,371 |
| Jul 23, 2025 | 5.55 | 5.70 | 5.27 | 5.60 | 5.60 | 3.32% | 47,653 |
| Jul 22, 2025 | 6.06 | 6.06 | 5.25 | 5.42 | 5.42 | -7.82% | 111,440 |