Aqua Metals, Inc. (AQMS)
NASDAQ: AQMS · Real-Time Price · USD
4.900
-0.140 (-2.78%)
At close: Feb 27, 2026, 4:00 PM EST
4.890
-0.010 (-0.20%)
After-hours: Feb 27, 2026, 7:47 PM EST
Aqua Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.94 | 5.05 | 4.76 | 4.90 | 4.90 | -2.78% | 24,042 |
| Feb 26, 2026 | 5.07 | 5.19 | 4.85 | 5.04 | 5.04 | -0.98% | 47,915 |
| Feb 25, 2026 | 5.02 | 5.15 | 4.83 | 5.09 | 5.09 | 0.59% | 38,345 |
| Feb 24, 2026 | 4.59 | 5.10 | 4.57 | 5.06 | 5.06 | 6.75% | 54,547 |
| Feb 23, 2026 | 4.76 | 4.77 | 4.62 | 4.74 | 4.74 | -1.04% | 25,179 |
| Feb 20, 2026 | 4.75 | 4.84 | 4.61 | 4.79 | 4.79 | 0.63% | 29,433 |
| Feb 19, 2026 | 4.72 | 4.77 | 4.61 | 4.76 | 4.76 | 0.42% | 20,621 |
| Feb 18, 2026 | 4.58 | 4.86 | 4.58 | 4.74 | 4.74 | 2.38% | 31,712 |
| Feb 17, 2026 | 4.63 | 4.69 | 4.37 | 4.63 | 4.63 | -1.91% | 30,532 |
| Feb 13, 2026 | 4.39 | 4.78 | 4.25 | 4.72 | 4.72 | 8.26% | 78,621 |
| Feb 12, 2026 | 4.32 | 4.39 | 4.01 | 4.36 | 4.36 | 0.93% | 119,139 |
| Feb 11, 2026 | 4.50 | 4.70 | 4.12 | 4.32 | 4.32 | -6.90% | 440,870 |
| Feb 10, 2026 | 4.89 | 4.89 | 4.60 | 4.64 | 4.64 | -3.73% | 36,680 |
| Feb 9, 2026 | 4.72 | 4.92 | 4.65 | 4.82 | 4.82 | 1.05% | 42,442 |
| Feb 6, 2026 | 4.25 | 4.77 | 4.25 | 4.77 | 4.77 | 13.03% | 82,142 |
| Feb 5, 2026 | 4.53 | 4.65 | 4.21 | 4.22 | 4.22 | -9.05% | 89,551 |
| Feb 4, 2026 | 4.83 | 4.93 | 4.41 | 4.64 | 4.64 | -5.11% | 84,942 |
| Feb 3, 2026 | 4.85 | 5.05 | 4.62 | 4.89 | 4.89 | 1.03% | 173,617 |
| Feb 2, 2026 | 4.75 | 4.97 | 4.75 | 4.84 | 4.84 | 1.47% | 73,134 |
| Jan 30, 2026 | 5.06 | 5.15 | 4.72 | 4.77 | 4.77 | -8.45% | 117,150 |
| Jan 29, 2026 | 5.30 | 5.30 | 4.86 | 5.21 | 5.21 | -1.14% | 125,165 |
| Jan 28, 2026 | 5.43 | 5.54 | 5.17 | 5.27 | 5.27 | -2.95% | 112,612 |
| Jan 27, 2026 | 5.16 | 5.53 | 5.06 | 5.43 | 5.43 | 4.62% | 165,223 |
| Jan 26, 2026 | 5.31 | 5.34 | 5.11 | 5.19 | 5.19 | 3.18% | 145,829 |
| Jan 23, 2026 | 5.39 | 5.48 | 4.91 | 5.03 | 5.03 | -8.88% | 410,781 |
| Jan 22, 2026 | 5.73 | 5.75 | 5.22 | 5.52 | 5.52 | -4.33% | 516,871 |
| Jan 21, 2026 | 6.94 | 7.65 | 5.54 | 5.77 | 5.77 | -6.33% | 11,855,763 |
| Jan 20, 2026 | 6.03 | 6.38 | 5.99 | 6.16 | 6.16 | 0.16% | 152,197 |
| Jan 16, 2026 | 6.07 | 6.18 | 5.93 | 6.15 | 6.15 | 1.15% | 71,161 |
| Jan 15, 2026 | 6.24 | 6.32 | 5.96 | 6.08 | 6.08 | -1.14% | 100,487 |
| Jan 14, 2026 | 5.82 | 6.26 | 5.63 | 6.15 | 6.15 | 5.85% | 155,015 |
| Jan 13, 2026 | 6.01 | 6.01 | 5.64 | 5.81 | 5.81 | - | 84,390 |
| Jan 12, 2026 | 5.79 | 6.22 | 5.48 | 5.81 | 5.81 | 5.44% | 148,447 |
| Jan 9, 2026 | 5.54 | 5.80 | 5.48 | 5.51 | 5.51 | 0.64% | 90,081 |
| Jan 8, 2026 | 5.41 | 5.59 | 5.38 | 5.48 | 5.48 | -1.17% | 63,629 |
| Jan 7, 2026 | 5.41 | 5.84 | 5.41 | 5.54 | 5.54 | -1.77% | 115,409 |
| Jan 6, 2026 | 5.52 | 5.71 | 5.13 | 5.64 | 5.64 | -1.40% | 178,359 |
| Jan 5, 2026 | 5.43 | 5.80 | 5.03 | 5.72 | 5.72 | 7.32% | 139,637 |
| Jan 2, 2026 | 4.86 | 5.50 | 4.84 | 5.33 | 5.33 | 11.04% | 138,403 |
| Dec 31, 2025 | 4.70 | 4.85 | 4.62 | 4.80 | 4.80 | 0.84% | 103,862 |
| Dec 30, 2025 | 4.70 | 4.98 | 4.69 | 4.76 | 4.76 | -0.21% | 84,048 |
| Dec 29, 2025 | 4.68 | 4.96 | 4.66 | 4.77 | 4.77 | -1.65% | 115,525 |
| Dec 26, 2025 | 5.25 | 5.37 | 4.77 | 4.85 | 4.85 | -8.83% | 180,434 |
| Dec 24, 2025 | 5.36 | 5.50 | 5.25 | 5.32 | 5.32 | -0.75% | 66,533 |
| Dec 23, 2025 | 5.51 | 5.84 | 5.30 | 5.36 | 5.36 | -6.62% | 93,490 |
| Dec 22, 2025 | 5.42 | 5.80 | 5.42 | 5.74 | 5.74 | 6.10% | 107,903 |
| Dec 19, 2025 | 5.49 | 5.79 | 5.30 | 5.41 | 5.41 | -0.92% | 126,150 |
| Dec 18, 2025 | 5.74 | 5.78 | 5.41 | 5.46 | 5.46 | -2.15% | 106,065 |
| Dec 17, 2025 | 6.15 | 6.29 | 5.58 | 5.58 | 5.58 | -11.15% | 211,402 |
| Dec 16, 2025 | 6.10 | 6.36 | 6.05 | 6.28 | 6.28 | 3.80% | 60,411 |
| Dec 15, 2025 | 6.55 | 6.68 | 5.96 | 6.05 | 6.05 | -6.20% | 102,704 |
| Dec 12, 2025 | 6.98 | 7.15 | 6.45 | 6.45 | 6.45 | -7.99% | 135,628 |
| Dec 11, 2025 | 7.02 | 7.22 | 6.99 | 7.01 | 7.01 | -2.37% | 63,080 |
| Dec 10, 2025 | 7.28 | 7.35 | 7.02 | 7.18 | 7.18 | -2.05% | 95,538 |
| Dec 9, 2025 | 7.00 | 7.61 | 6.93 | 7.33 | 7.33 | 4.71% | 139,093 |
| Dec 8, 2025 | 7.27 | 7.53 | 6.98 | 7.00 | 7.00 | -2.64% | 81,303 |
| Dec 5, 2025 | 7.39 | 7.84 | 7.03 | 7.19 | 7.19 | -4.39% | 157,168 |
| Dec 4, 2025 | 7.27 | 7.55 | 6.90 | 7.52 | 7.52 | 3.16% | 345,160 |
| Dec 3, 2025 | 7.79 | 7.90 | 7.26 | 7.29 | 7.29 | -9.44% | 211,003 |
| Dec 2, 2025 | 7.59 | 8.12 | 7.59 | 8.05 | 8.05 | 4.27% | 100,320 |
| Dec 1, 2025 | 7.63 | 8.00 | 7.25 | 7.72 | 7.72 | -4.69% | 126,896 |
| Nov 28, 2025 | 7.59 | 8.28 | 7.59 | 8.10 | 8.10 | 6.44% | 92,897 |
| Nov 26, 2025 | 7.03 | 7.76 | 7.03 | 7.61 | 7.61 | 7.03% | 124,315 |
| Nov 25, 2025 | 7.03 | 7.28 | 6.96 | 7.11 | 7.11 | 0.14% | 88,339 |
| Nov 24, 2025 | 6.88 | 7.21 | 6.60 | 7.10 | 7.10 | 2.01% | 101,166 |
| Nov 21, 2025 | 6.61 | 7.08 | 6.50 | 6.96 | 6.96 | 6.26% | 163,049 |
| Nov 20, 2025 | 7.27 | 7.47 | 6.45 | 6.55 | 6.55 | -9.03% | 222,591 |
| 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 |