Skip to main content
AquaBounty Technologies, Inc. (AQB)
NASDAQ: AQB · Real-Time Price · USD
0.993
-0.027 (-2.65%)
At close: Dec 5, 2025, 4:00 PM EST
0.980
-0.013 (-1.31%)
After-hours: Dec 5, 2025, 6:44 PM EST

AquaBounty Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.001.020.971.01--1.47%6,560
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
Oct 3, 20252.772.822.192.282.28-20.00%776,636
Oct 2, 20252.612.952.542.852.8513.55%607,938
Oct 1, 20252.182.572.172.512.5112.05%419,113
Sep 30, 20251.952.251.952.242.2416.06%368,373
Sep 29, 20251.861.971.791.931.934.89%299,380
Sep 26, 20251.651.961.651.841.8411.52%490,309
Sep 25, 20251.671.741.601.651.65-2.37%144,402
Sep 24, 20251.511.771.441.691.698.33%619,613
Sep 23, 20251.671.691.551.561.56-3.70%313,768
Sep 22, 20251.491.831.461.621.625.19%982,694
Sep 19, 20251.371.651.341.541.543.36%1,742,648
Sep 18, 20251.471.591.321.491.4930.70%23,361,794
Sep 17, 20251.121.191.121.141.140.88%14,139,240
Sep 16, 20251.121.151.121.131.131.80%50,033
Sep 15, 20251.131.131.091.111.11-2.63%80,075
Sep 12, 20251.161.181.121.141.14-0.87%71,123
Sep 11, 20251.191.201.151.151.15-79,951
Sep 10, 20251.191.241.151.151.15-2.54%142,533
Sep 9, 20251.271.291.151.181.18-5.60%149,178
Sep 8, 20251.141.301.121.251.256.84%277,958
Sep 5, 20251.291.321.161.171.17-8.59%383,360
Sep 4, 20251.231.501.141.281.289.40%2,071,996
Sep 3, 20251.041.241.011.171.179.35%574,896
Sep 2, 20251.151.201.071.071.07-9.32%476,106
Aug 29, 20251.211.241.101.181.18-4.84%1,542,054
Aug 28, 20251.101.601.091.241.2436.56%110,404,685
Aug 27, 20250.740.910.740.910.9118.86%10,449,594
Aug 26, 20250.750.770.740.760.760.51%13,478
Aug 25, 20250.750.770.750.760.761.33%34,969
Aug 22, 20250.720.750.720.750.754.17%21,212
Aug 21, 20250.720.730.710.720.72-1.10%6,971
Aug 20, 20250.710.760.710.730.73-0.88%21,330
Aug 19, 20250.700.750.700.730.732.04%11,280
Aug 18, 20250.720.720.700.720.72-0.03%25,336
Aug 15, 20250.730.730.700.720.72-2.70%28,672
Aug 14, 20250.760.760.700.740.74-3.90%23,694
Aug 13, 20250.750.780.730.770.774.05%36,810
Aug 12, 20250.740.750.730.740.74-1.99%9,011
Aug 11, 20250.750.770.730.760.760.92%14,750
Aug 8, 20250.730.790.730.750.751.27%47,621
Aug 7, 20250.720.750.720.740.743.06%32,952
Aug 6, 20250.720.720.710.720.72-1.55%11,291
Aug 5, 20250.730.730.720.730.73-0.40%23,271
Aug 4, 20250.720.750.710.730.731.51%35,348
Aug 1, 20250.730.730.710.720.72-1.49%17,002
Jul 31, 20250.710.740.710.730.732.38%12,615
Jul 30, 20250.740.750.710.710.71-4.61%21,072
Jul 29, 20250.760.770.740.750.75-2.79%37,747
Jul 28, 20250.780.800.770.770.77-3.48%33,446
Jul 25, 20250.810.820.790.800.80-1.46%30,054
Jul 24, 20250.820.820.780.810.811.20%27,104
Jul 23, 20250.780.820.780.800.802.54%35,156
Jul 22, 20250.780.820.760.780.782.63%72,246
Jul 21, 20250.800.820.750.760.76-5.21%100,309
Jul 18, 20250.800.850.800.800.80-0.06%79,402
Jul 17, 20250.780.820.780.800.802.48%42,155