Skip to main content
AquaBounty Technologies, Inc. (AQB)
NASDAQ: AQB · Real-Time Price · USD
0.970
-0.050 (-4.90%)
At close: Feb 27, 2026, 4:00 PM EST
0.951
-0.019 (-2.00%)
After-hours: Feb 27, 2026, 5:16 PM EST

AquaBounty Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.001.020.940.980.98-4.05%32,301
Feb 26, 20260.871.050.871.021.0214.93%98,417
Feb 25, 20260.870.900.870.890.890.36%4,894
Feb 24, 20260.880.900.880.880.88-2.36%14,165
Feb 23, 20260.870.920.870.910.914.09%29,529
Feb 20, 20260.900.920.870.870.87-5.94%16,318
Feb 19, 20260.950.960.900.930.932.53%5,544
Feb 18, 20260.890.980.870.900.901.94%40,214
Feb 17, 20260.890.930.890.890.89-1.67%15,023
Feb 13, 20260.890.940.890.900.901.12%22,597
Feb 12, 20260.880.940.870.890.891.14%104,017
Feb 11, 20260.900.940.860.880.88-2.28%10,224
Feb 10, 20260.880.930.870.900.900.06%5,794
Feb 9, 20260.840.910.840.900.909.62%19,394
Feb 6, 20260.780.870.780.820.825.24%28,674
Feb 5, 20260.870.870.780.780.78-11.86%60,515
Feb 4, 20260.930.950.890.890.89-4.83%31,921
Feb 3, 20260.931.010.920.930.93-0.32%39,513
Feb 2, 20260.970.980.930.930.932.53%17,215
Jan 30, 20260.940.970.910.910.91-5.21%24,733
Jan 29, 20260.990.990.950.960.96-1.64%17,832
Jan 28, 20261.001.020.970.980.98-3.37%16,990
Jan 27, 20261.061.080.991.011.01-51,969
Jan 26, 20261.111.151.011.011.01-9.01%37,208
Jan 23, 20261.001.210.991.111.1111.00%175,714
Jan 22, 20260.981.030.961.001.003.63%23,242
Jan 21, 20260.961.020.960.970.97-0.52%15,287
Jan 20, 20260.980.990.960.970.97-2.02%22,027
Jan 16, 20261.021.030.980.990.990.90%9,008
Jan 15, 20261.031.030.940.980.98-7.43%22,473
Jan 14, 20261.031.091.011.061.060.95%39,841
Jan 13, 20260.961.050.951.051.059.03%52,284
Jan 12, 20260.920.980.910.960.968.17%14,079
Jan 9, 20260.880.900.870.890.89-1.25%28,656
Jan 8, 20260.900.910.880.900.902.03%7,756
Jan 7, 20260.900.970.880.880.88-0.23%8,775
Jan 6, 20260.890.950.880.890.89-1.59%52,821
Jan 5, 20260.940.950.900.900.90-5.26%42,876
Jan 2, 20260.961.010.910.950.952.15%16,416
Dec 31, 20250.911.010.880.930.933.33%97,155
Dec 30, 20250.910.910.880.900.90-2.18%30,304
Dec 29, 20250.971.000.890.920.92-9.79%94,563
Dec 26, 20250.831.070.831.021.0220.38%207,689
Dec 24, 20250.770.930.770.850.857.25%45,691
Dec 23, 20250.850.850.790.790.79-7.07%22,285
Dec 22, 20250.860.890.850.850.85-0.01%16,871
Dec 19, 20250.880.890.850.850.85-2.17%18,805
Dec 18, 20250.910.910.850.870.87-3.11%25,595
Dec 17, 20250.880.900.860.900.904.40%36,307
Dec 16, 20250.890.900.850.860.86-4.53%49,355
Dec 15, 20250.920.920.900.900.90-2.79%23,132
Dec 12, 20250.950.980.920.930.93-2.98%17,966
Dec 11, 20250.930.990.910.950.951.51%37,855
Dec 10, 20250.950.990.940.940.94-4.01%26,289
Dec 9, 20250.961.000.950.980.98-1.33%24,476
Dec 8, 20250.981.030.960.990.99-0.05%14,438
Dec 5, 20251.001.020.970.990.99-2.65%9,559
Dec 4, 20250.981.050.951.021.023.03%28,722
Dec 3, 20251.021.020.960.990.992.71%19,893
Dec 2, 20251.011.060.960.960.96-4.56%24,283
Dec 1, 20251.001.051.001.011.01-18,801
Nov 28, 20250.951.090.951.011.015.63%59,393
Nov 26, 20250.891.000.890.960.967.28%45,555
Nov 25, 20250.890.920.860.890.89-0.70%46,817
Nov 24, 20250.920.930.880.900.90-1.03%37,695
Nov 21, 20250.940.950.860.910.91-2.48%18,357
Nov 20, 20250.940.940.910.930.932.20%18,350
Nov 19, 20250.910.940.910.910.91-4.56%38,821
Nov 18, 20251.001.000.930.950.95-3.70%29,873
Nov 17, 20251.071.070.990.990.99-7.47%19,256
Nov 14, 20251.031.141.031.071.074.90%124,915
Nov 13, 20251.091.090.981.021.02-8.11%57,569
Nov 12, 20251.061.131.061.111.111.83%63,171
Nov 11, 20251.031.111.031.091.094.81%31,773
Nov 10, 20251.021.111.021.041.04-0.95%82,493
Nov 7, 20251.051.111.021.051.05-0.94%40,686
Nov 6, 20251.051.131.051.061.062.91%79,052
Nov 5, 20251.081.101.011.031.03-2.83%55,735
Nov 4, 20251.221.221.051.061.06-13.11%120,092
Nov 3, 20251.271.281.181.221.22-6.15%51,146
Oct 31, 20251.331.331.261.301.30-2.26%45,678
Oct 30, 20251.301.391.301.331.330.76%18,174
Oct 29, 20251.451.461.301.321.32-9.59%42,880
Oct 28, 20251.491.511.451.461.46-1.35%30,916
Oct 27, 20251.461.521.461.481.48-39,880
Oct 24, 20251.541.561.471.481.48-3.90%32,977
Oct 23, 20251.521.561.511.541.541.99%23,022
Oct 22, 20251.621.681.391.511.51-6.79%95,286
Oct 21, 20251.641.701.591.621.62-1.22%27,643
Oct 20, 20251.671.731.571.641.64-53,206
Oct 17, 20251.801.821.611.641.64-9.39%141,679
Oct 16, 20251.911.941.801.811.81-6.22%56,552
Oct 15, 20251.871.971.801.931.933.21%152,040
Oct 14, 20251.741.901.671.871.876.86%255,104
Oct 13, 20251.841.911.701.751.75-4.89%136,497
Oct 10, 20251.862.001.801.841.84-4.66%180,904
Oct 9, 20252.012.041.911.931.93-3.50%134,273
Oct 8, 20252.042.132.002.002.00-4.76%143,382
Oct 7, 20251.952.161.902.102.1012.90%414,933
Oct 6, 20252.122.201.791.861.86-18.42%600,207