Aqua Metals, Inc. (AQMS)
NASDAQ: AQMS · Real-Time Price · USD
7.19
-0.33 (-4.39%)
At close: Dec 5, 2025, 4:00 PM EST
7.33
+0.14 (1.95%)
After-hours: Dec 5, 2025, 7:43 PM EST
Aqua Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.39 | 7.84 | 7.03 | 7.19 | 7.19 | -4.39% | 156,697 |
| Dec 4, 2025 | 7.27 | 7.55 | 6.90 | 7.52 | 7.52 | 3.16% | 344,148 |
| Dec 3, 2025 | 7.79 | 7.90 | 7.26 | 7.29 | 7.29 | -9.44% | 208,032 |
| Dec 2, 2025 | 7.59 | 8.12 | 7.59 | 8.05 | 8.05 | 4.27% | 98,970 |
| Dec 1, 2025 | 7.63 | 8.00 | 7.25 | 7.72 | 7.72 | -4.69% | 125,474 |
| Nov 28, 2025 | 7.59 | 8.28 | 7.59 | 8.10 | 8.10 | 6.44% | 90,852 |
| Nov 26, 2025 | 7.03 | 7.76 | 7.03 | 7.61 | 7.61 | 7.03% | 122,775 |
| Nov 25, 2025 | 7.03 | 7.28 | 6.96 | 7.11 | 7.11 | 0.14% | 88,058 |
| Nov 24, 2025 | 6.88 | 7.21 | 6.60 | 7.10 | 7.10 | 2.01% | 100,351 |
| Nov 21, 2025 | 6.61 | 7.08 | 6.50 | 6.96 | 6.96 | 6.26% | 162,481 |
| Nov 20, 2025 | 7.27 | 7.47 | 6.45 | 6.55 | 6.55 | -9.03% | 222,578 |
| Nov 19, 2025 | 7.35 | 8.39 | 7.16 | 7.20 | 7.20 | -3.23% | 361,794 |
| Nov 18, 2025 | 6.66 | 7.58 | 6.66 | 7.44 | 7.44 | 8.45% | 263,894 |
| Nov 17, 2025 | 6.30 | 7.23 | 6.18 | 6.86 | 6.86 | 7.86% | 244,459 |
| Nov 14, 2025 | 6.29 | 6.75 | 6.29 | 6.36 | 6.36 | -5.07% | 148,561 |
| Nov 13, 2025 | 7.10 | 7.45 | 6.69 | 6.70 | 6.70 | -11.96% | 253,145 |
| Nov 12, 2025 | 6.71 | 8.10 | 6.71 | 7.61 | 7.61 | 15.65% | 731,769 |
| Nov 11, 2025 | 6.71 | 7.06 | 6.44 | 6.58 | 6.58 | -6.53% | 270,637 |
| Nov 10, 2025 | 7.31 | 7.60 | 6.77 | 7.04 | 7.04 | -4.22% | 544,281 |
| Nov 7, 2025 | 6.41 | 7.50 | 6.41 | 7.35 | 7.35 | 11.20% | 383,542 |
| Nov 6, 2025 | 6.80 | 7.13 | 6.50 | 6.61 | 6.61 | -4.34% | 271,264 |
| Nov 5, 2025 | 6.97 | 7.21 | 6.75 | 6.91 | 6.91 | -2.26% | 338,814 |
| Nov 4, 2025 | 6.92 | 7.74 | 6.89 | 7.07 | 7.07 | -3.15% | 412,104 |
| Nov 3, 2025 | 8.20 | 8.70 | 7.20 | 7.30 | 7.30 | -10.10% | 468,560 |
| Oct 31, 2025 | 8.83 | 9.00 | 7.50 | 8.12 | 8.12 | -17.14% | 1,284,198 |
| Oct 30, 2025 | 7.11 | 11.48 | 6.90 | 9.80 | 9.80 | 41.21% | 7,924,816 |
| Oct 29, 2025 | 7.24 | 7.62 | 6.54 | 6.94 | 6.94 | -4.93% | 438,638 |
| Oct 28, 2025 | 7.80 | 8.30 | 7.21 | 7.30 | 7.30 | -6.53% | 425,282 |
| Oct 27, 2025 | 9.00 | 9.02 | 7.80 | 7.81 | 7.81 | -15.48% | 600,675 |
| Oct 24, 2025 | 9.98 | 10.48 | 9.22 | 9.24 | 9.24 | -8.06% | 467,421 |
| Oct 23, 2025 | 9.86 | 10.21 | 9.10 | 10.05 | 10.05 | 2.87% | 480,517 |
| Oct 22, 2025 | 10.51 | 11.25 | 9.00 | 9.77 | 9.77 | -17.13% | 745,925 |
| Oct 21, 2025 | 11.95 | 14.11 | 11.12 | 11.79 | 11.79 | -4.15% | 1,095,179 |
| Oct 20, 2025 | 14.29 | 14.59 | 12.13 | 12.30 | 12.30 | -15.52% | 1,153,001 |
| Oct 17, 2025 | 13.67 | 16.79 | 13.42 | 14.56 | 14.56 | -7.26% | 1,200,394 |
| Oct 16, 2025 | 17.25 | 19.48 | 13.75 | 15.70 | 15.70 | 12.63% | 8,984,968 |
| Oct 15, 2025 | 23.11 | 23.11 | 11.56 | 13.94 | 13.94 | -52.94% | 7,309,652 |
| Oct 14, 2025 | 16.90 | 39.40 | 15.48 | 29.62 | 29.62 | 198.89% | 34,583,496 |
| Oct 13, 2025 | 6.35 | 13.22 | 6.35 | 9.91 | 9.91 | 75.09% | 26,114,183 |
| Oct 10, 2025 | 6.40 | 6.49 | 5.58 | 5.66 | 5.66 | -7.67% | 194,144 |
| Oct 9, 2025 | 5.30 | 6.40 | 5.25 | 6.13 | 6.13 | 14.47% | 332,576 |
| Oct 8, 2025 | 5.62 | 5.80 | 5.25 | 5.36 | 5.36 | -10.15% | 201,452 |
| Oct 7, 2025 | 6.32 | 6.56 | 5.55 | 5.96 | 5.96 | -5.25% | 263,399 |
| Oct 6, 2025 | 7.01 | 7.24 | 6.01 | 6.29 | 6.29 | -10.01% | 249,076 |
| Oct 3, 2025 | 7.65 | 8.25 | 6.70 | 6.99 | 6.99 | -8.63% | 509,809 |
| Oct 2, 2025 | 6.85 | 7.89 | 6.78 | 7.65 | 7.65 | 13.00% | 445,502 |
| Oct 1, 2025 | 6.69 | 7.19 | 6.53 | 6.77 | 6.77 | 5.78% | 209,354 |
| Sep 30, 2025 | 7.10 | 7.81 | 6.40 | 6.40 | 6.40 | -9.35% | 444,160 |
| Sep 29, 2025 | 7.00 | 8.00 | 6.31 | 7.06 | 7.06 | -3.29% | 868,927 |
| Sep 26, 2025 | 4.95 | 8.43 | 4.94 | 7.30 | 7.30 | 48.37% | 26,939,116 |
| Sep 25, 2025 | 5.32 | 5.73 | 4.80 | 4.92 | 4.92 | -16.18% | 686,856 |
| Sep 24, 2025 | 5.40 | 6.04 | 4.60 | 5.87 | 5.87 | 44.94% | 19,262,350 |
| Sep 23, 2025 | 3.89 | 4.20 | 3.73 | 4.05 | 4.05 | - | 677,047 |
| Sep 22, 2025 | 4.06 | 4.19 | 4.00 | 4.05 | 4.05 | -1.70% | 39,142 |
| Sep 19, 2025 | 4.20 | 4.81 | 4.08 | 4.12 | 4.12 | -0.48% | 179,590 |
| Sep 18, 2025 | 3.93 | 4.25 | 3.92 | 4.14 | 4.14 | 4.55% | 53,251 |
| Sep 17, 2025 | 4.16 | 4.18 | 3.87 | 3.96 | 3.96 | -2.70% | 63,571 |
| Sep 16, 2025 | 3.70 | 4.30 | 3.70 | 4.07 | 4.07 | 13.53% | 200,615 |
| Sep 15, 2025 | 3.65 | 3.76 | 3.56 | 3.59 | 3.59 | -2.05% | 28,075 |
| Sep 12, 2025 | 3.69 | 3.77 | 3.61 | 3.66 | 3.66 | -1.61% | 22,377 |
| Sep 11, 2025 | 3.63 | 3.80 | 3.63 | 3.72 | 3.72 | -0.80% | 18,794 |
| Sep 10, 2025 | 3.62 | 3.87 | 3.59 | 3.75 | 3.75 | 3.59% | 33,371 |
| Sep 9, 2025 | 3.84 | 3.94 | 3.62 | 3.62 | 3.62 | -7.42% | 37,139 |
| Sep 8, 2025 | 4.17 | 4.17 | 3.69 | 3.91 | 3.91 | -6.24% | 51,106 |
| Sep 5, 2025 | 3.77 | 4.35 | 3.77 | 4.17 | 4.17 | 8.59% | 40,389 |
| Sep 4, 2025 | 3.88 | 3.91 | 3.71 | 3.84 | 3.84 | 1.32% | 16,437 |
| Sep 3, 2025 | 3.65 | 3.83 | 3.57 | 3.79 | 3.79 | 4.99% | 35,053 |
| Sep 2, 2025 | 3.85 | 3.96 | 3.55 | 3.61 | 3.61 | -5.50% | 28,888 |
| Aug 29, 2025 | 3.65 | 3.86 | 3.63 | 3.82 | 3.82 | 5.82% | 16,409 |
| Aug 28, 2025 | 3.74 | 3.79 | 3.61 | 3.61 | 3.61 | -4.75% | 11,215 |
| Aug 27, 2025 | 3.85 | 3.87 | 3.71 | 3.79 | 3.79 | -2.32% | 15,209 |
| Aug 26, 2025 | 3.56 | 4.00 | 3.56 | 3.88 | 3.88 | 7.78% | 53,028 |
| Aug 25, 2025 | 3.51 | 3.65 | 3.37 | 3.60 | 3.60 | - | 38,516 |
| Aug 22, 2025 | 3.46 | 3.71 | 3.46 | 3.60 | 3.60 | 4.05% | 9,642 |
| Aug 21, 2025 | 3.57 | 3.66 | 3.45 | 3.46 | 3.46 | -5.98% | 28,374 |
| Aug 20, 2025 | 3.67 | 3.68 | 3.53 | 3.68 | 3.68 | -2.65% | 22,102 |
| Aug 19, 2025 | 4.12 | 4.18 | 3.70 | 3.78 | 3.78 | -7.35% | 38,483 |
| Aug 18, 2025 | 3.95 | 4.10 | 3.88 | 4.08 | 4.08 | 4.88% | 25,165 |
| 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% | 65,465 |
| Aug 13, 2025 | 4.14 | 4.54 | 4.14 | 4.22 | 4.22 | 2.43% | 77,852 |
| 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 | 12.14% | 87,533 |
| Aug 1, 2025 | 3.80 | 3.90 | 3.40 | 3.90 | 3.90 | 2.23% | 81,568 |
| Jul 31, 2025 | 4.60 | 4.62 | 3.81 | 3.81 | 3.81 | -15.06% | 108,627 |
| Jul 30, 2025 | 4.50 | 4.70 | 4.43 | 4.49 | 4.49 | 1.24% | 28,663 |
| Jul 29, 2025 | 5.20 | 5.24 | 4.41 | 4.43 | 4.43 | -12.18% | 92,227 |
| Jul 28, 2025 | 5.50 | 5.63 | 5.02 | 5.05 | 5.05 | -3.81% | 44,591 |
| Jul 25, 2025 | 5.35 | 5.42 | 5.08 | 5.25 | 5.25 | -3.12% | 28,406 |
| Jul 24, 2025 | 5.70 | 5.70 | 5.17 | 5.42 | 5.42 | -3.25% | 49,370 |
| Jul 23, 2025 | 5.55 | 5.70 | 5.27 | 5.60 | 5.60 | 3.30% | 47,653 |
| Jul 22, 2025 | 6.06 | 6.06 | 5.25 | 5.42 | 5.42 | -7.87% | 111,439 |
| Jul 21, 2025 | 6.30 | 6.50 | 5.72 | 5.88 | 5.88 | -4.29% | 111,284 |
| Jul 18, 2025 | 6.06 | 6.27 | 5.91 | 6.15 | 6.15 | 2.90% | 108,770 |
| Jul 17, 2025 | 6.00 | 6.20 | 5.78 | 5.97 | 5.97 | 0.05% | 99,782 |