NASDAQ : AQMS
Aqua Metals, Inc. — Price history
Industrials · Waste Management · United States
Last price 1.36 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.85M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aqua Metals, Inc. (AQMS) closed at 1.36 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.39 | 1.45 | 1.27 | 1.36 | 48,729 | -4.90% |
| 2026-10-29 | 1.44 | 1.475 | 1.39 | 1.43 | 24,290 | -2.05% |
| 2026-10-28 | 1.49 | 1.49 | 1.45 | 1.46 | 14,316 | -2.67% |
| 2026-10-27 | 1.48 | 1.61 | 1.4 | 1.5 | 13,336 | +2.04% |
| 2026-10-26 | 1.49 | 1.492 | 1.44 | 1.47 | 6,445 | +0.00% |
| 2026-10-23 | 1.5 | 1.5 | 1.41 | 1.47 | 15,342 | -1.34% |
| 2026-10-22 | 1.51 | 1.576 | 1.465 | 1.49 | 18,987 | -1.32% |
| 2026-10-21 | 1.42 | 1.55 | 1.42 | 1.51 | 21,539 | +6.34% |
| 2026-10-20 | 1.43 | 1.503 | 1.41 | 1.42 | 35,137 | -4.05% |
| 2026-10-19 | 1.68 | 1.69 | 1.435 | 1.48 | 129,869 | -12.94% |
| 2026-10-16 | 1.725 | 1.73 | 1.65 | 1.7 | 20,579 | +0.59% |
| 2026-10-15 | 1.73 | 1.835 | 1.64 | 1.69 | 42,976 | -2.59% |
| 2026-10-14 | 1.86 | 1.91 | 1.73 | 1.735 | 67,825 | -9.64% |
| 2026-10-13 | 1.91 | 1.95 | 1.88 | 1.92 | 25,512 | -3.52% |
| 2026-10-12 | 2.04 | 2.13 | 1.64 | 1.99 | 186,650 | -1.97% |
| 2026-10-09 | 2.04 | 2.12 | 1.92 | 2.03 | 26,847 | -1.93% |
| 2026-10-08 | 1.99 | 2.1 | 1.99 | 2.07 | 21,879 | +2.99% |
| 2026-10-07 | 2.15 | 2.15 | 1.961 | 2.01 | 32,783 | -4.51% |
| 2026-10-06 | 2.11 | 2.12 | 2.1 | 2.105 | 18,744 | +0.24% |
| 2026-10-05 | 2.3 | 2.32 | 2.06 | 2.1 | 73,328 | -9.87% |
| 2026-10-02 | 2.4 | 2.445 | 2.31 | 2.33 | 41,167 | -2.51% |
| 2026-10-01 | 2.47 | 2.47 | 2.33 | 2.39 | 31,372 | -3.24% |
| 2026-09-30 | 2.58 | 2.635 | 2.46 | 2.47 | 36,974 | -6.44% |
| 2026-09-29 | 2.48 | 2.68 | 2.44 | 2.64 | 188,227 | +4.76% |
| 2026-09-28 | 2.59 | 2.599 | 2.42 | 2.52 | 27,758 | -3.82% |
| 2026-09-25 | 2.5 | 2.66 | 2.5 | 2.62 | 18,895 | +5.22% |
| 2026-09-24 | 2.55 | 2.56 | 2.46 | 2.49 | 15,778 | -0.59% |
| 2026-09-23 | 2.51 | 2.66 | 2.4 | 2.505 | 38,863 | +1.00% |
| 2026-09-22 | 2.53 | 2.667 | 2.461 | 2.48 | 38,514 | -0.40% |
| 2026-09-21 | 2.47 | 2.61 | 2.451 | 2.49 | 21,880 | +5.06% |
| 2026-09-18 | 2.39 | 2.4 | 2.3 | 2.37 | 8,621 | +0.42% |
| 2026-09-17 | 2.38 | 2.431 | 2.338 | 2.36 | 12,425 | +4.42% |
| 2026-09-16 | 2.358 | 2.443 | 2.26 | 2.26 | 13,176 | +0.89% |
| 2026-09-15 | 2.27 | 2.395 | 2.205 | 2.24 | 20,063 | -0.44% |
| 2026-09-14 | 2.28 | 2.46 | 2.25 | 2.25 | 45,938 | -2.60% |
| 2026-09-11 | 2.27 | 2.399 | 2.22 | 2.31 | 20,910 | +4.05% |
| 2026-09-10 | 2.46 | 2.469 | 2.16 | 2.22 | 63,428 | -7.69% |
| 2026-09-09 | 2.85 | 2.92 | 2.4 | 2.405 | 86,006 | -18.47% |
| 2026-09-08 | 2.87 | 3 | 2.81 | 2.95 | 19,767 | -1.67% |
| 2026-09-04 | 2.93 | 3 | 2.84 | 3 | 25,119 | +3.81% |
| 2026-09-03 | 2.92 | 2.96 | 2.87 | 2.89 | 19,161 | +1.05% |
| 2026-09-02 | 2.779 | 2.89 | 2.779 | 2.86 | 12,290 | +0.70% |
| 2026-09-01 | 2.99 | 2.99 | 2.8 | 2.84 | 27,867 | -5.02% |
| 2026-08-31 | 2.78 | 3 | 2.71 | 2.99 | 52,502 | +9.52% |
| 2026-08-28 | 2.81 | 2.88 | 2.71 | 2.73 | 22,501 | -2.85% |
| 2026-08-27 | 2.85 | 2.85 | 2.71 | 2.81 | 30,663 | -1.40% |
| 2026-08-26 | 2.86 | 2.925 | 2.77 | 2.85 | 16,549 | +0.00% |
| 2026-08-25 | 2.85 | 2.97 | 2.75 | 2.85 | 19,328 | +1.79% |
| 2026-08-24 | 2.88 | 2.995 | 2.8 | 2.8 | 80,217 | -0.36% |
| 2026-08-21 | 2.701 | 2.91 | 2.701 | 2.81 | 32,727 | +3.88% |
| 2026-08-20 | 2.66 | 2.73 | 2.621 | 2.705 | 18,552 | +1.31% |
| 2026-08-19 | 2.65 | 2.73 | 2.63 | 2.67 | 16,138 | +0.75% |
| 2026-08-18 | 2.69 | 2.72 | 2.65 | 2.65 | 15,529 | -1.49% |
| 2026-08-17 | 2.79 | 2.82 | 2.67 | 2.69 | 17,248 | -4.27% |
| 2026-08-14 | 2.89 | 2.894 | 2.72 | 2.81 | 37,424 | -0.71% |
| 2026-08-13 | 2.75 | 2.889 | 2.708 | 2.83 | 42,913 | +5.20% |
| 2026-08-12 | 2.65 | 2.79 | 2.64 | 2.69 | 12,836 | +1.89% |
| 2026-08-11 | 2.78 | 2.78 | 2.64 | 2.64 | 15,296 | -3.30% |
| 2026-08-10 | 2.84 | 2.84 | 2.7 | 2.73 | 37,206 | -4.55% |
| 2026-08-07 | 2.78 | 2.917 | 2.706 | 2.86 | 65,667 | +6.72% |
| 2026-08-06 | 2.74 | 2.75 | 2.561 | 2.68 | 8,928 | +0.37% |
| 2026-08-05 | 2.51 | 2.78 | 2.51 | 2.67 | 83,187 | +6.80% |
| 2026-08-04 | 2.52 | 2.621 | 2.5 | 2.5 | 36,807 | +0.81% |
| 2026-08-03 | 2.58 | 2.69 | 2.461 | 2.48 | 31,635 | -1.98% |
| 2026-07-31 | 2.88 | 2.88 | 2.47 | 2.53 | 70,471 | -11.54% |
| 2026-07-30 | 2.89 | 2.89 | 2.76 | 2.86 | 30,543 | +4.00% |
| 2026-07-29 | 2.79 | 2.89 | 2.72 | 2.75 | 40,108 | -1.79% |
| 2026-07-28 | 2.74 | 2.86 | 2.679 | 2.8 | 16,886 | +1.82% |
| 2026-07-27 | 2.79 | 2.795 | 2.71 | 2.75 | 10,993 | +1.48% |
| 2026-07-24 | 2.63 | 2.76 | 2.63 | 2.71 | 14,239 | +1.88% |
| 2026-07-23 | 2.69 | 2.805 | 2.63 | 2.66 | 12,323 | -2.56% |
| 2026-07-22 | 2.733 | 2.825 | 2.71 | 2.73 | 13,364 | -2.50% |
| 2026-07-21 | 2.86 | 2.9 | 2.713 | 2.8 | 20,343 | -0.36% |
| 2026-07-20 | 2.68 | 2.85 | 2.63 | 2.81 | 30,828 | +7.25% |
| 2026-07-17 | 2.68 | 2.68 | 2.57 | 2.62 | 26,908 | -0.76% |
| 2026-07-16 | 2.7 | 2.76 | 2.62 | 2.64 | 27,606 | -4.35% |
| 2026-07-15 | 2.7 | 2.92 | 2.68 | 2.76 | 98,748 | +0.36% |
| 2026-07-14 | 2.62 | 2.75 | 2.62 | 2.75 | 30,926 | +5.36% |
| 2026-07-13 | 2.595 | 2.717 | 2.58 | 2.61 | 24,500 | -1.51% |
| 2026-07-10 | 2.74 | 2.74 | 2.57 | 2.65 | 29,042 | -1.49% |
| 2026-07-09 | 2.78 | 2.78 | 2.62 | 2.69 | 28,655 | -1.82% |
| 2026-07-08 | 2.77 | 2.8 | 2.64 | 2.74 | 79,528 | -1.08% |
| 2026-07-07 | 2.75 | 2.832 | 2.72 | 2.77 | 38,073 | -2.12% |
| 2026-07-06 | 2.93 | 2.97 | 2.83 | 2.83 | 41,522 | -2.08% |
| 2026-07-02 | 3.09 | 3.09 | 2.842 | 2.89 | 29,686 | -2.69% |
| 2026-07-01 | 2.93 | 3.028 | 2.91 | 2.97 | 26,363 | +2.77% |
| 2026-06-30 | 2.99 | 2.99 | 2.8 | 2.89 | 61,887 | -2.69% |
| 2026-06-29 | 2.95 | 3.077 | 2.85 | 2.97 | 29,738 | +2.24% |
| 2026-06-26 | 2.84 | 2.99 | 2.84 | 2.905 | 24,914 | +0.87% |
| 2026-06-25 | 3.02 | 3.035 | 2.845 | 2.88 | 68,783 | -4.64% |
| 2026-06-24 | 3.13 | 3.21 | 2.95 | 3.02 | 45,021 | -3.51% |
| 2026-06-23 | 3.15 | 3.28 | 3.12 | 3.13 | 37,177 | -0.63% |
| 2026-06-22 | 3.37 | 3.37 | 3.06 | 3.15 | 42,240 | -4.26% |
| 2026-06-18 | 3.34 | 3.34 | 3.12 | 3.29 | 62,456 | +1.54% |
| 2026-06-17 | 3.36 | 3.47 | 3.235 | 3.24 | 86,768 | -2.70% |
| 2026-06-16 | 3.3 | 3.428 | 3.143 | 3.33 | 106,880 | +0.91% |
| 2026-06-15 | 2.86 | 3.5 | 2.75 | 3.3 | 416,190 | +20.00% |
| 2026-06-12 | 2.82 | 2.94 | 2.6 | 2.75 | 218,253 | -0.72% |
| 2026-06-11 | 3.01 | 3.23 | 2.51 | 2.77 | 2,419,549 | -16.31% |
| 2026-06-10 | 3.477 | 3.49 | 3.31 | 3.31 | 28,957 | -0.30% |
| 2026-06-09 | 3.6 | 3.63 | 3.14 | 3.32 | 79,596 | -6.48% |
| 2026-06-08 | 3.59 | 3.64 | 3.46 | 3.55 | 38,084 | +1.72% |
| 2026-06-05 | 3.87 | 3.87 | 3.465 | 3.49 | 82,216 | -10.28% |
| 2026-06-04 | 3.82 | 3.98 | 3.81 | 3.89 | 40,975 | +1.83% |
| 2026-06-03 | 3.86 | 3.89 | 3.78 | 3.82 | 54,421 | -1.55% |
| 2026-06-02 | 4.05 | 4.05 | 3.8 | 3.88 | 51,080 | -4.20% |
| 2026-06-01 | 4.22 | 4.22 | 4.03 | 4.05 | 59,226 | -4.03% |
| 2026-05-29 | 4.09 | 4.27 | 4 | 4.22 | 41,789 | +3.43% |
| 2026-05-28 | 4.04 | 4.255 | 3.94 | 4.08 | 87,542 | +0.99% |
| 2026-05-27 | 4.1 | 4.1 | 3.98 | 4.04 | 35,413 | -0.74% |
| 2026-05-26 | 4.08 | 4.09 | 3.99 | 4.07 | 81,729 | +2.78% |
| 2026-05-22 | 3.93 | 4.101 | 3.93 | 3.96 | 35,325 | -0.25% |
| 2026-05-21 | 3.85 | 4.01 | 3.85 | 3.97 | 29,817 | +1.02% |
| 2026-05-20 | 3.899 | 4.05 | 3.85 | 3.93 | 32,859 | +0.51% |
| 2026-05-19 | 3.91 | 4.02 | 3.8 | 3.91 | 48,143 | -2.01% |
| 2026-05-18 | 4.15 | 4.205 | 3.9 | 3.99 | 58,122 | -3.16% |
| 2026-05-15 | 4.59 | 4.6 | 4.12 | 4.12 | 58,288 | -10.82% |
| 2026-05-14 | 5.02 | 5.16 | 4.55 | 4.62 | 99,615 | -7.78% |
| 2026-05-13 | 4.99 | 5.201 | 4.73 | 5.01 | 71,874 | +2.66% |
| 2026-05-12 | 4.9 | 4.95 | 4.66 | 4.88 | 52,287 | -0.61% |