Aqua Metals Inc (AQMS) Historical Stock Data
6.45 ↓0.56 (-7.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AQMS is up 0.81% a day on average. There have been 15 days where Aqua Metals Inc closed green and 15 days where AQMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 6.98 | 6.45 | ↓$0.53 (-7.59%) | 6.45 | 7.15 | 135.63K |
| 2025-12-11 | 7.02 | 7.01 | ↓$0.01 (-0.14%) | 6.99 | 7.22 | 63.08K |
| 2025-12-10 | 7.28 | 7.18 | ↓$0.10 (-1.37%) | 7.02 | 7.35 | 95.47K |
| 2025-12-09 | 7.00 | 7.33 | ↑$0.33 (4.71%) | 6.93 | 7.61 | 139.09K |
| 2025-12-08 | 7.27 | 7.00 | ↓$0.27 (-3.71%) | 6.98 | 7.53 | 81.30K |
| 2025-12-05 | 7.39 | 7.19 | ↓$0.20 (-2.71%) | 7.03 | 7.84 | 157.16K |
| 2025-12-04 | 7.27 | 7.52 | ↑$0.25 (3.44%) | 6.90 | 7.55 | 344.50K |
| 2025-12-03 | 7.79 | 7.29 | ↓$0.50 (-6.42%) | 7.26 | 7.90 | 210.96K |
| 2025-12-02 | 7.59 | 8.05 | ↑$0.46 (6.06%) | 7.59 | 8.12 | 100.12K |
| 2025-12-01 | 7.63 | 7.72 | ↑$0.09 (1.18%) | 7.25 | 8.00 | 126.80K |
| 2025-11-28 | 7.59 | 8.10 | ↑$0.51 (6.72%) | 7.59 | 8.28 | 92.90K |
| 2025-11-26 | 7.03 | 7.61 | ↑$0.58 (8.25%) | 7.03 | 7.76 | 124.18K |
| 2025-11-25 | 7.03 | 7.11 | ↑$0.08 (1.14%) | 6.96 | 7.28 | 88.34K |
| 2025-11-24 | 6.88 | 7.10 | ↑$0.22 (3.20%) | 6.60 | 7.21 | 101.17K |
| 2025-11-21 | 6.61 | 6.96 | ↑$0.35 (5.30%) | 6.50 | 7.08 | 162.97K |
| 2025-11-20 | 7.27 | 6.55 | ↓$0.72 (-9.90%) | 6.45 | 7.46 | 222.59K |
| 2025-11-19 | 7.35 | 7.20 | ↓$0.15 (-2.04%) | 7.16 | 8.39 | 361.65K |
| 2025-11-18 | 6.66 | 7.44 | ↑$0.78 (11.71%) | 6.66 | 7.58 | 263.83K |
| 2025-11-17 | 6.30 | 6.86 | ↑$0.56 (8.89%) | 6.18 | 7.23 | 244.45K |
| 2025-11-14 | 6.29 | 6.36 | ↑$0.07 (1.11%) | 6.29 | 6.75 | 148.56K |
| 2025-11-13 | 7.10 | 6.70 | ↓$0.40 (-5.63%) | 6.69 | 7.45 | 253.10K |
| 2025-11-12 | 6.71 | 7.61 | ↑$0.90 (13.41%) | 6.71 | 8.10 | 731.70K |
| 2025-11-11 | 6.71 | 6.58 | ↓$0.13 (-1.94%) | 6.44 | 7.06 | 270.64K |
| 2025-11-10 | 7.31 | 7.04 | ↓$0.27 (-3.69%) | 6.77 | 7.60 | 543.95K |
| 2025-11-07 | 6.41 | 7.35 | ↑$0.94 (14.66%) | 6.41 | 7.50 | 382.19K |
| 2025-11-06 | 6.80 | 6.61 | ↓$0.19 (-2.79%) | 6.50 | 7.13 | 271.01K |
| 2025-11-05 | 6.97 | 6.91 | ↓$0.06 (-0.86%) | 6.75 | 7.21 | 338.33K |
| 2025-11-04 | 6.92 | 7.07 | ↑$0.15 (2.17%) | 6.89 | 7.74 | 411.87K |
| 2025-11-03 | 8.20 | 7.30 | ↓$0.90 (-10.92%) | 7.20 | 8.70 | 468.25K |
| 2025-10-31 | 8.83 | 8.12 | ↓$0.71 (-8.04%) | 7.50 | 9.00 | 1.28M |
Create an account or log in to view more rows.
$AQMS BOUGHT TODAY!
$AQMS Buy now
$AQMS has just been halted from trading due to volatility.
$AQMS has just been halted from trading due to volatility.
$AQMS has just been halted from trading due to volatility.
$AQMS has just been halted from trading due to volatility.
$AQMS has just been halted from trading due to volatility.
$AQMS not yet time to short
$AQMS has just been halted from trading due to volatility.
$AQMS has just been halted from trading due to volatility.