Aqua Metals, Inc. (AQMS)
NASDAQ: AQMS · Real-Time Price · USD
4.550
-0.050 (-1.09%)
At close: Apr 28, 2026, 4:00 PM EDT
4.800
+0.250 (5.49%)
Pre-market: Apr 29, 2026, 5:44 AM EDT
Aqua Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.60 | 4.78 | 4.47 | 4.55 | 4.55 | -1.09% | 50,808 |
| Apr 27, 2026 | 4.70 | 4.70 | 4.40 | 4.60 | 4.60 | -1.29% | 28,791 |
| Apr 24, 2026 | 4.42 | 4.66 | 4.36 | 4.66 | 4.66 | 5.91% | 32,111 |
| Apr 23, 2026 | 4.62 | 4.62 | 4.30 | 4.40 | 4.40 | -5.78% | 36,384 |
| Apr 22, 2026 | 4.50 | 4.68 | 4.46 | 4.67 | 4.67 | 6.38% | 49,542 |
| Apr 21, 2026 | 4.54 | 4.64 | 4.32 | 4.39 | 4.39 | -3.30% | 41,890 |
| Apr 20, 2026 | 4.45 | 4.66 | 4.42 | 4.54 | 4.54 | 3.18% | 39,960 |
| Apr 17, 2026 | 4.41 | 4.81 | 4.37 | 4.40 | 4.40 | 0.46% | 92,898 |
| Apr 16, 2026 | 4.29 | 4.43 | 4.17 | 4.38 | 4.38 | 1.62% | 45,682 |
| Apr 15, 2026 | 4.00 | 4.31 | 4.00 | 4.31 | 4.31 | 6.95% | 41,713 |
| Apr 14, 2026 | 4.00 | 4.08 | 3.90 | 4.03 | 4.03 | 2.81% | 35,640 |
| Apr 13, 2026 | 3.96 | 4.00 | 3.86 | 3.92 | 3.92 | - | 19,223 |
| Apr 10, 2026 | 4.08 | 4.10 | 3.85 | 3.92 | 3.92 | -0.76% | 20,481 |
| Apr 9, 2026 | 3.97 | 4.08 | 3.90 | 3.95 | 3.95 | -2.95% | 20,746 |
| Apr 8, 2026 | 3.87 | 4.10 | 3.77 | 4.07 | 4.07 | 7.67% | 81,740 |
| Apr 7, 2026 | 3.98 | 3.98 | 3.65 | 3.78 | 3.78 | -1.82% | 46,809 |
| Apr 6, 2026 | 3.80 | 3.94 | 3.74 | 3.85 | 3.85 | -0.52% | 27,723 |
| Apr 2, 2026 | 3.91 | 4.12 | 3.73 | 3.87 | 3.87 | -3.97% | 36,917 |
| Apr 1, 2026 | 4.09 | 4.20 | 3.83 | 4.03 | 4.03 | -5.84% | 48,165 |
| Mar 31, 2026 | 3.94 | 4.44 | 3.87 | 4.28 | 4.28 | 14.13% | 72,370 |
| Mar 30, 2026 | 3.63 | 3.85 | 3.60 | 3.75 | 3.75 | 3.31% | 25,095 |
| Mar 27, 2026 | 3.75 | 3.83 | 3.52 | 3.63 | 3.63 | -4.97% | 34,361 |
| Mar 26, 2026 | 4.12 | 4.13 | 3.71 | 3.82 | 3.82 | -7.28% | 43,686 |
| Mar 25, 2026 | 4.00 | 4.14 | 3.99 | 4.12 | 4.12 | 5.64% | 17,186 |
| Mar 24, 2026 | 4.09 | 4.38 | 3.90 | 3.90 | 3.90 | -5.80% | 67,545 |
| Mar 23, 2026 | 4.48 | 4.48 | 4.00 | 4.14 | 4.14 | -3.72% | 42,762 |
| Mar 20, 2026 | 4.38 | 4.38 | 4.14 | 4.30 | 4.30 | 1.18% | 43,612 |
| Mar 19, 2026 | 4.40 | 4.40 | 4.20 | 4.25 | 4.25 | -5.35% | 36,470 |
| Mar 18, 2026 | 4.60 | 4.60 | 4.33 | 4.49 | 4.49 | -2.39% | 36,530 |
| Mar 17, 2026 | 4.55 | 4.71 | 4.53 | 4.60 | 4.60 | 1.32% | 19,286 |
| Mar 16, 2026 | 4.60 | 4.78 | 4.52 | 4.54 | 4.54 | -2.58% | 25,207 |
| Mar 13, 2026 | 4.82 | 4.98 | 4.62 | 4.66 | 4.66 | -5.28% | 40,346 |
| Mar 12, 2026 | 4.75 | 4.96 | 4.69 | 4.92 | 4.92 | 2.50% | 21,487 |
| Mar 11, 2026 | 4.74 | 4.85 | 4.70 | 4.80 | 4.80 | 1.69% | 11,642 |
| Mar 10, 2026 | 4.75 | 4.98 | 4.67 | 4.72 | 4.72 | -3.67% | 51,302 |
| Mar 9, 2026 | 4.65 | 4.96 | 4.56 | 4.90 | 4.90 | 2.73% | 46,388 |
| Mar 6, 2026 | 4.69 | 4.98 | 4.66 | 4.77 | 4.77 | -1.24% | 21,755 |
| Mar 5, 2026 | 4.80 | 4.99 | 4.71 | 4.83 | 4.83 | -2.03% | 23,523 |
| Mar 4, 2026 | 4.79 | 5.00 | 4.58 | 4.93 | 4.93 | 0.82% | 62,292 |
| Mar 3, 2026 | 4.75 | 4.89 | 4.54 | 4.89 | 4.89 | 0.41% | 38,486 |
| Mar 2, 2026 | 4.83 | 4.91 | 4.75 | 4.87 | 4.87 | -0.61% | 32,045 |
| 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 |