Aqua Metals Inc (AQMS) Historical Stock Data
7.52 ↑0.23 (3.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AQMS is up 1.45% a day on average. There have been 16 days where Aqua Metals Inc closed green and 14 days where AQMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-30 | 7.11 | 9.80 | ↑$2.69 (37.83%) | 6.90 | 11.48 | 7.91M |
| 2025-10-29 | 7.24 | 6.94 | ↓$0.30 (-4.14%) | 6.54 | 7.62 | 438.64K |
| 2025-10-28 | 7.80 | 7.30 | ↓$0.50 (-6.41%) | 7.21 | 8.30 | 425.18K |
| 2025-10-27 | 9.00 | 7.81 | ↓$1.19 (-13.22%) | 7.80 | 9.02 | 600.39K |
| 2025-10-24 | 9.98 | 9.24 | ↓$0.74 (-7.41%) | 9.22 | 10.48 | 467.38K |
| 2025-10-23 | 9.86 | 10.05 | ↑$0.19 (1.93%) | 9.10 | 10.21 | 479.58K |
Create an account or log in to view more rows.
$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.
$AQMS has just been halted from trading due to volatility.