LiqTech International, Inc. (LIQT)
NASDAQ: LIQT · Real-Time Price · USD
0.860
-0.002 (-0.21%)
At close: Jun 26, 2026, 4:00 PM EDT
0.859
-0.001 (-0.12%)
After-hours: Jun 26, 2026, 5:25 PM EDT
LiqTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.84 | 0.86 | 0.82 | 0.86 | 0.86 | -0.21% | 98,465 |
| Jun 25, 2026 | 0.84 | 0.88 | 0.83 | 0.86 | 0.86 | 1.41% | 128,439 |
| Jun 24, 2026 | 0.88 | 0.94 | 0.82 | 0.85 | 0.85 | -3.90% | 390,122 |
| Jun 23, 2026 | 0.88 | 0.92 | 0.85 | 0.88 | 0.88 | -2.32% | 233,753 |
| Jun 22, 2026 | 0.89 | 0.94 | 0.84 | 0.91 | 0.91 | 0.59% | 136,961 |
| Jun 18, 2026 | 0.91 | 0.93 | 0.86 | 0.90 | 0.90 | 2.97% | 118,031 |
| Jun 17, 2026 | 0.92 | 0.97 | 0.85 | 0.87 | 0.87 | -3.96% | 142,446 |
| Jun 16, 2026 | 0.88 | 1.00 | 0.82 | 0.91 | 0.91 | 3.88% | 521,052 |
| Jun 15, 2026 | 0.86 | 0.94 | 0.83 | 0.88 | 0.88 | 0.69% | 134,552 |
| Jun 12, 2026 | 0.90 | 0.91 | 0.84 | 0.87 | 0.87 | -4.40% | 171,226 |
| Jun 11, 2026 | 0.79 | 0.98 | 0.79 | 0.91 | 0.91 | 9.06% | 723,204 |
| Jun 10, 2026 | 0.81 | 0.88 | 0.76 | 0.83 | 0.83 | 4.89% | 573,822 |
| Jun 9, 2026 | 0.86 | 0.86 | 0.74 | 0.80 | 0.80 | -10.93% | 609,604 |
| Jun 8, 2026 | 0.90 | 0.95 | 0.85 | 0.89 | 0.89 | 1.49% | 643,484 |
| Jun 5, 2026 | 0.98 | 1.00 | 0.77 | 0.88 | 0.88 | -27.27% | 1,578,354 |
| Jun 4, 2026 | 1.05 | 1.25 | 1.03 | 1.21 | 1.21 | 13.08% | 194,740 |
| Jun 3, 2026 | 1.13 | 1.35 | 1.05 | 1.07 | 1.07 | -7.76% | 239,193 |
| Jun 2, 2026 | 1.01 | 1.18 | 1.01 | 1.16 | 1.16 | 10.48% | 329,029 |
| Jun 1, 2026 | 0.97 | 1.09 | 0.93 | 1.05 | 1.05 | -4.55% | 6,953,847 |
| May 29, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 48,445 |
| May 28, 2026 | 1.26 | 1.26 | 1.05 | 1.09 | 1.09 | -13.15% | 224,079 |
| May 27, 2026 | 1.42 | 1.45 | 1.22 | 1.26 | 1.26 | -30.66% | 256,790 |
| May 26, 2026 | 1.80 | 2.14 | 1.80 | 1.81 | 1.81 | 0.56% | 6,418 |
| May 22, 2026 | 1.80 | 1.81 | 1.75 | 1.80 | 1.80 | -1.64% | 2,874 |
| May 21, 2026 | 1.84 | 2.00 | 1.76 | 1.83 | 1.83 | -3.17% | 6,916 |
| May 20, 2026 | 1.91 | 1.91 | 1.82 | 1.89 | 1.89 | -1.05% | 9,339 |
| May 19, 2026 | 1.96 | 1.96 | 1.88 | 1.91 | 1.91 | -2.55% | 4,589 |
| May 18, 2026 | 2.06 | 2.16 | 1.93 | 1.96 | 1.96 | -4.39% | 12,963 |
| May 15, 2026 | 2.10 | 2.10 | 2.02 | 2.05 | 2.05 | -3.30% | 11,742 |
| May 14, 2026 | 2.30 | 2.37 | 2.10 | 2.12 | 2.12 | -3.20% | 47,329 |
| May 13, 2026 | 2.12 | 2.37 | 2.10 | 2.19 | 2.19 | -2.67% | 34,644 |
| May 12, 2026 | 2.31 | 2.35 | 2.19 | 2.25 | 2.25 | -1.32% | 8,071 |
| May 11, 2026 | 2.29 | 2.32 | 2.16 | 2.28 | 2.28 | 0.44% | 7,877 |
| May 8, 2026 | 2.44 | 2.48 | 2.20 | 2.27 | 2.27 | -1.62% | 13,979 |
| May 7, 2026 | 2.24 | 2.35 | 2.24 | 2.31 | 2.31 | 6.82% | 9,295 |
| May 6, 2026 | 2.41 | 2.50 | 2.16 | 2.16 | 2.16 | 2.86% | 18,145 |
| May 5, 2026 | 2.34 | 2.44 | 2.10 | 2.10 | 2.10 | 3.45% | 28,945 |
| May 4, 2026 | 2.22 | 2.22 | 2.03 | 2.03 | 2.03 | -8.14% | 2,373 |
| May 1, 2026 | 2.19 | 2.21 | 2.00 | 2.21 | 2.21 | 0.45% | 7,062 |
| Apr 30, 2026 | 2.07 | 2.20 | 2.01 | 2.20 | 2.20 | 5.26% | 3,453 |
| Apr 29, 2026 | 2.18 | 2.21 | 2.09 | 2.09 | 2.09 | -5.86% | 3,342 |
| Apr 28, 2026 | 2.27 | 2.27 | 2.18 | 2.22 | 2.22 | 2.30% | 23,291 |
| Apr 27, 2026 | 2.07 | 2.33 | 2.02 | 2.17 | 2.17 | 2.36% | 2,657 |
| Apr 24, 2026 | 2.00 | 2.20 | 2.00 | 2.12 | 2.12 | -0.47% | 21,143 |
| Apr 23, 2026 | 2.20 | 2.35 | 2.13 | 2.13 | 2.13 | -4.91% | 6,234 |
| Apr 22, 2026 | 2.43 | 2.43 | 2.03 | 2.24 | 2.24 | -6.67% | 31,079 |
| Apr 21, 2026 | 1.90 | 2.56 | 1.90 | 2.40 | 2.40 | 29.73% | 209,008 |
| Apr 20, 2026 | 1.86 | 1.90 | 1.80 | 1.85 | 1.85 | -0.27% | 3,380 |
| Apr 17, 2026 | 1.71 | 1.88 | 1.71 | 1.86 | 1.86 | 1.92% | 3,152 |
| Apr 16, 2026 | 1.81 | 1.90 | 1.81 | 1.82 | 1.82 | -1.62% | 2,337 |
| Apr 15, 2026 | 1.82 | 1.94 | 1.82 | 1.85 | 1.85 | -0.54% | 21,746 |
| Apr 14, 2026 | 1.71 | 1.86 | 1.71 | 1.86 | 1.86 | 6.90% | 18,311 |
| Apr 13, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | 0.58% | 996 |
| Apr 10, 2026 | 1.82 | 1.83 | 1.72 | 1.73 | 1.73 | -4.95% | 18,890 |
| Apr 9, 2026 | 1.72 | 1.84 | 1.72 | 1.82 | 1.82 | 2.54% | 65,604 |
| Apr 8, 2026 | 1.91 | 1.91 | 1.73 | 1.78 | 1.78 | 3.20% | 14,111 |
| Apr 7, 2026 | 1.80 | 1.91 | 1.72 | 1.72 | 1.72 | -7.53% | 10,099 |
| Apr 6, 2026 | 1.81 | 1.91 | 1.76 | 1.86 | 1.86 | -5.10% | 11,322 |
| Apr 2, 2026 | 1.79 | 1.97 | 1.69 | 1.96 | 1.96 | 4.26% | 29,839 |
| Apr 1, 2026 | 1.91 | 1.99 | 1.87 | 1.88 | 1.88 | -1.57% | 4,976 |
| Mar 31, 2026 | 1.84 | 1.99 | 1.84 | 1.91 | 1.91 | 2.14% | 16,495 |
| Mar 30, 2026 | 1.94 | 1.99 | 1.82 | 1.87 | 1.87 | - | 25,144 |
| Mar 27, 2026 | 1.79 | 1.92 | 1.68 | 1.87 | 1.87 | 5.06% | 41,935 |
| Mar 26, 2026 | 1.32 | 1.95 | 1.32 | 1.78 | 1.78 | 31.85% | 1,057,769 |
| Mar 25, 2026 | 1.45 | 2.04 | 1.22 | 1.35 | 1.35 | -11.18% | 507,177 |
| Mar 24, 2026 | 1.56 | 1.62 | 1.42 | 1.52 | 1.52 | -7.88% | 27,312 |
| Mar 23, 2026 | 1.52 | 1.67 | 1.50 | 1.65 | 1.65 | 3.77% | 8,782 |
| Mar 20, 2026 | 1.48 | 1.70 | 1.47 | 1.59 | 1.59 | 2.25% | 113,059 |
| Mar 19, 2026 | 1.47 | 1.60 | 1.47 | 1.56 | 1.56 | 0.32% | 3,253 |
| Mar 18, 2026 | 1.46 | 1.62 | 1.46 | 1.55 | 1.55 | -1.90% | 4,779 |
| Mar 17, 2026 | 1.41 | 1.59 | 1.37 | 1.58 | 1.58 | 12.06% | 27,784 |
| Mar 16, 2026 | 1.39 | 1.44 | 1.35 | 1.41 | 1.41 | - | 2,122 |
| Mar 13, 2026 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | - | 1,102 |
| Mar 12, 2026 | 1.46 | 1.54 | 1.40 | 1.41 | 1.41 | -2.76% | 8,899 |
| Mar 11, 2026 | 1.54 | 1.65 | 1.37 | 1.45 | 1.45 | - | 6,132 |
| Mar 10, 2026 | 1.44 | 1.54 | 1.44 | 1.45 | 1.45 | -1.36% | 1,180 |
| Mar 9, 2026 | 1.40 | 1.55 | 1.40 | 1.47 | 1.47 | 3.52% | 11,354 |
| 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 | -4.44% | 10,031 |
| Mar 4, 2026 | 1.60 | 1.68 | 1.50 | 1.58 | 1.58 | -2.16% | 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% | 14,308 |
| Feb 27, 2026 | 1.61 | 2.04 | 1.55 | 1.99 | 1.99 | 10.56% | 28,719 |
| Feb 26, 2026 | 1.88 | 1.88 | 1.54 | 1.80 | 1.80 | -1.91% | 16,730 |
| Feb 25, 2026 | 1.86 | 1.89 | 1.84 | 1.84 | 1.84 | 1.94% | 1,885 |
| Feb 24, 2026 | 1.67 | 1.81 | 1.57 | 1.80 | 1.80 | 20.00% | 16,204 |
| 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% | 4,238 |
| 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% | 8,547 |
| Feb 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 494 |
| Feb 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 7.10% | 1,046 |
| 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% | 1,889 |
| 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% | 2,836 |