LiqTech International, Inc. (LIQT)
NASDAQ: LIQT · Real-Time Price · USD
1.470
+0.050 (3.52%)
Mar 9, 2026, 4:00 PM EDT - Market closed
LiqTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.40 | 1.55 | 1.40 | 1.55 | - | 9.15% | 6,702 |
| Mar 6, 2026 | 1.52 | 1.52 | 1.34 | 1.42 | 1.42 | -5.96% | 23,675 |
| Mar 5, 2026 | 1.58 | 1.59 | 1.51 | 1.51 | 1.51 | -4.43% | 10,031 |
| Mar 4, 2026 | 1.60 | 1.68 | 1.50 | 1.58 | 1.58 | -2.17% | 17,763 |
| Mar 3, 2026 | 1.60 | 2.03 | 1.60 | 1.62 | 1.62 | -1.52% | 12,659 |
| Mar 2, 2026 | 1.82 | 1.82 | 1.64 | 1.64 | 1.64 | -17.59% | 14,291 |
| Feb 27, 2026 | 1.61 | 2.04 | 1.55 | 1.99 | 1.99 | 10.56% | 28,226 |
| Feb 26, 2026 | 1.88 | 1.88 | 1.54 | 1.80 | 1.80 | -1.91% | 16,720 |
| Feb 25, 2026 | 1.86 | 1.89 | 1.84 | 1.84 | 1.84 | 1.94% | 1,832 |
| Feb 24, 2026 | 1.67 | 1.81 | 1.57 | 1.80 | 1.80 | 20.00% | 16,193 |
| Feb 23, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -2.60% | 1,194 |
| Feb 20, 2026 | 1.50 | 1.66 | 1.50 | 1.54 | 1.54 | 1.99% | 4,237 |
| Feb 19, 2026 | 1.68 | 1.68 | 1.50 | 1.51 | 1.51 | -2.58% | 3,643 |
| Feb 18, 2026 | 1.54 | 1.84 | 1.52 | 1.55 | 1.55 | -14.84% | 8,528 |
| Feb 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 493 |
| Feb 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 7.10% | 990 |
| Feb 12, 2026 | 1.57 | 1.69 | 1.57 | 1.69 | 1.69 | 4.32% | 1,014 |
| Feb 11, 2026 | 1.56 | 1.69 | 1.56 | 1.62 | 1.62 | 5.19% | 1,847 |
| Feb 10, 2026 | 1.60 | 1.61 | 1.50 | 1.54 | 1.54 | -4.35% | 12,221 |
| Feb 9, 2026 | 1.60 | 1.76 | 1.60 | 1.61 | 1.61 | 0.63% | 4,268 |
| Feb 6, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 2,074 |
| Feb 5, 2026 | 1.70 | 1.85 | 1.60 | 1.61 | 1.61 | -3.59% | 14,106 |
| Feb 4, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | 310 |
| Feb 3, 2026 | 1.70 | 1.72 | 1.65 | 1.65 | 1.65 | -4.07% | 2,835 |
| Feb 2, 2026 | 1.90 | 1.90 | 1.61 | 1.72 | 1.72 | -9.47% | 33,537 |
| Jan 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 6.74% | 858 |
| Jan 29, 2026 | 1.92 | 1.93 | 1.70 | 1.78 | 1.78 | -7.77% | 5,499 |
| Jan 28, 2026 | 1.95 | 1.95 | 1.77 | 1.93 | 1.93 | 9.22% | 3,833 |
| Jan 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.97% | 233 |
| Jan 26, 2026 | 1.93 | 1.93 | 1.75 | 1.75 | 1.75 | -4.53% | 3,203 |
| Jan 23, 2026 | 1.80 | 1.83 | 1.71 | 1.83 | 1.83 | 0.71% | 5,697 |
| Jan 22, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.68% | 457 |
| Jan 21, 2026 | 1.82 | 1.88 | 1.77 | 1.79 | 1.79 | 4.68% | 1,212 |
| Jan 20, 2026 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -2.29% | 6,327 |
| Jan 16, 2026 | 1.80 | 1.80 | 1.71 | 1.75 | 1.75 | -3.58% | 12,310 |
| Jan 15, 2026 | 1.84 | 1.91 | 1.82 | 1.82 | 1.81 | -1.63% | 2,161 |
| Jan 14, 2026 | 1.81 | 1.85 | 1.80 | 1.85 | 1.85 | 1.37% | 4,607 |
| Jan 13, 2026 | 1.80 | 1.82 | 1.72 | 1.82 | 1.82 | 3.41% | 13,452 |
| Jan 12, 2026 | 1.73 | 1.81 | 1.72 | 1.76 | 1.76 | -2.22% | 2,646 |
| Jan 9, 2026 | 1.77 | 1.80 | 1.73 | 1.80 | 1.80 | 1.98% | 1,312 |
| Jan 8, 2026 | 1.77 | 1.77 | 1.72 | 1.77 | 1.77 | -1.94% | 1,734 |
| Jan 7, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 2.27% | 1,450 |
| Jan 6, 2026 | 1.62 | 1.81 | 1.60 | 1.76 | 1.76 | 10.00% | 9,374 |
| Jan 5, 2026 | 1.55 | 1.66 | 1.52 | 1.60 | 1.60 | 7.38% | 15,400 |
| Jan 2, 2026 | 1.49 | 1.56 | 1.48 | 1.49 | 1.49 | 2.05% | 10,651 |
| Dec 31, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 2,342 |
| Dec 30, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -1.36% | 48,136 |
| Dec 29, 2025 | 1.72 | 1.72 | 1.45 | 1.47 | 1.47 | -6.37% | 46,867 |
| Dec 26, 2025 | 1.61 | 1.69 | 1.55 | 1.57 | 1.57 | -1.88% | 41,034 |
| Dec 24, 2025 | 1.60 | 1.67 | 1.54 | 1.60 | 1.60 | - | 35,123 |
| Dec 23, 2025 | 1.69 | 1.75 | 1.60 | 1.60 | 1.60 | -5.88% | 76,208 |
| Dec 22, 2025 | 1.77 | 1.82 | 1.70 | 1.70 | 1.70 | -7.10% | 42,949 |
| Dec 19, 2025 | 1.80 | 1.83 | 1.77 | 1.83 | 1.83 | - | 11,853 |
| Dec 18, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 2.81% | 5,395 |
| Dec 17, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | -1.39% | 1,632 |
| Dec 16, 2025 | 1.83 | 1.85 | 1.79 | 1.81 | 1.81 | -2.33% | 4,161 |
| Dec 15, 2025 | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | 1.54% | 10,440 |
| Dec 12, 2025 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -3.19% | 7,198 |
| Dec 11, 2025 | 1.84 | 1.92 | 1.83 | 1.88 | 1.88 | -5.05% | 10,171 |
| Dec 9, 2025 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -1.00% | 2,320 |
| Dec 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 459 |
| Dec 5, 2025 | 1.92 | 2.01 | 1.92 | 2.00 | 2.00 | 4.71% | 9,344 |
| Dec 4, 2025 | 1.98 | 2.14 | 1.81 | 1.91 | 1.91 | -4.50% | 30,579 |
| Dec 3, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 8.11% | 22,816 |
| Dec 2, 2025 | 2.00 | 2.00 | 1.85 | 1.85 | 1.85 | -8.87% | 8,972 |
| Dec 1, 2025 | 1.88 | 2.06 | 1.88 | 2.03 | 2.03 | 7.98% | 10,930 |
| Nov 28, 2025 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -2.59% | 1,850 |
| Nov 26, 2025 | 2.09 | 2.09 | 1.93 | 1.93 | 1.93 | -7.66% | 7,448 |
| Nov 25, 2025 | 1.96 | 2.10 | 1.91 | 2.09 | 2.09 | 5.56% | 7,492 |
| Nov 24, 2025 | 1.89 | 2.08 | 1.84 | 1.98 | 1.98 | 3.66% | 23,680 |
| Nov 21, 2025 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | 1.06% | 2,022 |
| Nov 20, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | 1.07% | 3,912 |
| Nov 19, 2025 | 1.85 | 1.95 | 1.80 | 1.87 | 1.87 | 3.26% | 64,326 |
| Nov 18, 2025 | 1.89 | 2.03 | 1.81 | 1.81 | 1.81 | -5.18% | 30,725 |
| Nov 17, 2025 | 2.04 | 2.07 | 1.88 | 1.91 | 1.91 | -5.68% | 28,792 |
| Nov 14, 2025 | 2.27 | 2.27 | 2.03 | 2.03 | 2.02 | -10.00% | 18,589 |
| Nov 13, 2025 | 2.06 | 2.35 | 2.06 | 2.25 | 2.25 | 2.74% | 39,962 |
| Nov 12, 2025 | 2.29 | 2.29 | 2.19 | 2.19 | 2.19 | -4.37% | 4,790 |
| Nov 11, 2025 | 2.36 | 2.36 | 2.22 | 2.29 | 2.29 | -3.17% | 856 |
| Nov 10, 2025 | 2.33 | 2.37 | 2.33 | 2.37 | 2.36 | 5.30% | 878 |
| Nov 7, 2025 | 2.19 | 2.25 | 2.09 | 2.25 | 2.25 | 0.18% | 4,637 |
| Nov 6, 2025 | 2.53 | 2.53 | 2.24 | 2.24 | 2.24 | -11.31% | 6,885 |
| Nov 5, 2025 | 2.55 | 2.55 | 2.53 | 2.53 | 2.53 | 10.39% | 1,365 |
| Nov 4, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -4.18% | 193 |
| Nov 3, 2025 | 2.29 | 2.39 | 2.29 | 2.39 | 2.39 | 1.70% | 8,811 |
| Oct 31, 2025 | 2.25 | 2.43 | 2.22 | 2.35 | 2.35 | 3.07% | 10,755 |
| Oct 30, 2025 | 2.29 | 2.42 | 2.21 | 2.28 | 2.28 | -2.98% | 12,928 |
| Oct 29, 2025 | 2.30 | 2.57 | 2.30 | 2.35 | 2.35 | -1.26% | 8,389 |
| Oct 28, 2025 | 2.37 | 2.43 | 2.34 | 2.38 | 2.38 | -0.42% | 1,932 |
| Oct 27, 2025 | 2.41 | 2.53 | 2.32 | 2.39 | 2.39 | -3.63% | 17,619 |
| Oct 24, 2025 | 2.56 | 2.56 | 2.38 | 2.48 | 2.48 | 2.48% | 11,676 |
| Oct 23, 2025 | 2.35 | 2.58 | 2.31 | 2.42 | 2.42 | 1.26% | 33,729 |
| Oct 22, 2025 | 2.39 | 2.57 | 2.39 | 2.39 | 2.39 | -7.00% | 17,332 |
| Oct 21, 2025 | 2.55 | 2.65 | 2.40 | 2.57 | 2.57 | 4.05% | 6,507 |
| Oct 20, 2025 | 2.23 | 2.62 | 2.23 | 2.47 | 2.47 | 7.86% | 11,529 |
| Oct 17, 2025 | 2.35 | 2.51 | 2.23 | 2.29 | 2.29 | -0.87% | 9,276 |
| Oct 16, 2025 | 2.68 | 2.83 | 2.18 | 2.31 | 2.31 | -14.76% | 62,861 |
| Oct 15, 2025 | 3.06 | 3.06 | 2.68 | 2.71 | 2.71 | -8.45% | 43,515 |
| Oct 14, 2025 | 2.95 | 3.35 | 2.83 | 2.96 | 2.96 | 2.81% | 132,314 |
| Oct 13, 2025 | 2.76 | 2.94 | 2.76 | 2.88 | 2.88 | 7.43% | 19,415 |