5 DAY PERFORMANCE
+1.45%
1 MONTH PERFORMANCE
+25.00%
3 MONTH PERFORMANCE
+3.81%
6 MONTH PERFORMANCE
-26.87%
YEAR-TO-DATE PERFORMANCE
+2.08%
1 YEAR PERFORMANCE
-52.88%
Aqua Metals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.99 | $5.10 (2.2%) | $5.20 | $4.73 | 69.83 K | $7.47 M |
| 05/12/2026 | $4.90 | $4.88 (-0.41%) | $4.95 | $4.66 | 52.30 K | $7.29 M |
| 05/11/2026 | $4.85 | $4.91 (1.24%) | $5.21 | $4.80 | 31.72 K | $7.34 M |
| 05/08/2026 | $5.22 | $4.83 (-7.47%) | $5.22 | $4.80 | 86.90 K | $7.22 M |
| 05/07/2026 | $5.61 | $5.14 (-8.38%) | $5.61 | $5.11 | 45.20 K | $7.68 M |
| 05/06/2026 | $5.47 | $5.60 (2.38%) | $5.64 | $5.22 | 56.93 K | $8.37 M |
| 05/05/2026 | $5.40 | $5.42 (0.37%) | $5.49 | $5.25 | 27.50 K | $8.10 M |
| 05/04/2026 | $5.17 | $5.32 (2.9%) | $5.60 | $5.09 | 112.04 K | $7.95 M |
| 05/01/2026 | $5.13 | $5.17 (0.78%) | $5.30 | $4.96 | 67.03 K | $7.73 M |
| 04/30/2026 | $4.60 | $5.13 (11.52%) | $5.30 | $4.58 | 163.60 K | $7.67 M |
| 04/29/2026 | $4.53 | $4.60 (1.55%) | $4.60 | $4.31 | 50.51 K | $6.87 M |
| 04/28/2026 | $4.60 | $4.55 (-1.09%) | $4.78 | $4.47 | 50.81 K | $6.80 M |
| 04/27/2026 | $4.70 | $4.60 (-2.13%) | $4.70 | $4.40 | 28.79 K | $6.87 M |
| 04/24/2026 | $4.42 | $4.66 (5.43%) | $4.66 | $4.36 | 32.11 K | $6.96 M |
| 04/23/2026 | $4.62 | $4.40 (-4.76%) | $4.62 | $4.30 | 36.40 K | $6.58 M |
| 04/22/2026 | $4.50 | $4.67 (3.78%) | $4.68 | $4.46 | 49.54 K | $6.98 M |
| 04/21/2026 | $4.54 | $4.39 (-3.3%) | $4.64 | $4.32 | 41.90 K | $6.56 M |
| 04/20/2026 | $4.45 | $4.54 (2.02%) | $4.66 | $4.42 | 39.96 K | $6.79 M |
| 04/17/2026 | $4.41 | $4.40 (-0.23%) | $4.81 | $4.37 | 92.90 K | $6.58 M |
| 04/16/2026 | $4.29 | $4.38 (2.1%) | $4.43 | $4.17 | 45.70 K | $6.55 M |
| 04/15/2026 | $4.00 | $4.31 (7.75%) | $4.31 | $4.00 | 41.71 K | $6.44 M |
| 04/14/2026 | $4.00 | $4.03 (0.75%) | $4.08 | $3.90 | 35.64 K | $6.02 M |
| 04/13/2026 | $3.96 | $3.92 (-1.01%) | $4.00 | $3.86 | 19.22 K | $5.86 M |
| 04/10/2026 | $4.08 | $3.92 (-3.92%) | $4.10 | $3.85 | 20.50 K | $5.86 M |
| 04/09/2026 | $3.97 | $3.95 (-0.5%) | $4.08 | $3.90 | 20.75 K | $5.90 M |
| 04/08/2026 | $3.87 | $4.07 (5.17%) | $4.10 | $3.77 | 81.74 K | $6.08 M |
| 04/07/2026 | $3.98 | $3.78 (-5.03%) | $3.98 | $3.65 | 46.81 K | $5.65 M |
| 04/06/2026 | $3.80 | $3.85 (1.32%) | $3.94 | $3.74 | 27.72 K | $5.75 M |
| 04/02/2026 | $3.91 | $3.87 (-1.02%) | $4.12 | $3.73 | 36.92 K | $5.78 M |
| 04/01/2026 | $4.09 | $4.03 (-1.47%) | $4.20 | $3.83 | 48.20 K | $6.02 M |
| 03/31/2026 | $3.94 | $4.28 (8.63%) | $4.44 | $3.87 | 72.40 K | $6.40 M |
| 03/30/2026 | $3.63 | $3.75 (3.31%) | $3.85 | $3.60 | 25.10 K | $5.60 M |
| 03/27/2026 | $3.75 | $3.63 (-3.2%) | $3.83 | $3.52 | 34.36 K | $5.43 M |
| 03/26/2026 | $4.12 | $3.82 (-7.28%) | $4.13 | $3.71 | 43.70 K | $5.71 M |
| 03/25/2026 | $4.00 | $4.12 (3%) | $4.14 | $3.99 | 17.20 K | $6.16 M |
| 03/24/2026 | $4.09 | $3.90 (-4.65%) | $4.38 | $3.90 | 67.55 K | $5.83 M |
| 03/23/2026 | $4.48 | $4.14 (-7.59%) | $4.48 | $4.00 | 42.80 K | $6.19 M |
| 03/20/2026 | $4.38 | $4.30 (-1.83%) | $4.38 | $4.14 | 43.61 K | $6.43 M |
| 03/19/2026 | $4.40 | $4.25 (-3.41%) | $4.40 | $4.20 | 36.50 K | $6.35 M |
| 03/18/2026 | $4.60 | $4.49 (-2.39%) | $4.60 | $4.33 | 36.53 K | $6.71 M |
| 03/17/2026 | $4.55 | $4.60 (1.1%) | $4.71 | $4.53 | 19.29 K | $6.87 M |
| 03/16/2026 | $4.60 | $4.54 (-1.3%) | $4.78 | $4.52 | 25.21 K | $6.79 M |
| 03/13/2026 | $4.82 | $4.66 (-3.32%) | $4.98 | $4.62 | 40.35 K | $6.96 M |
| 03/12/2026 | $4.75 | $4.92 (3.58%) | $4.96 | $4.69 | 21.49 K | $7.35 M |
| 03/11/2026 | $4.74 | $4.80 (1.27%) | $4.85 | $4.70 | 11.64 K | $7.17 M |
| 03/10/2026 | $4.75 | $4.72 (-0.63%) | $4.98 | $4.67 | 51.30 K | $7.05 M |
| 03/09/2026 | $4.65 | $4.90 (5.38%) | $4.96 | $4.56 | 46.40 K | $7.32 M |
| 03/06/2026 | $4.69 | $4.77 (1.71%) | $4.97 | $4.66 | 21.76 K | $7.13 M |
| 03/05/2026 | $4.80 | $4.83 (0.63%) | $4.99 | $4.71 | 23.52 K | $7.22 M |
| 03/04/2026 | $4.79 | $4.93 (2.92%) | $5.00 | $4.58 | 62.30 K | $7.37 M |
| 03/03/2026 | $4.75 | $4.89 (2.95%) | $4.89 | $4.54 | 38.49 K | $7.31 M |
| 03/02/2026 | $4.83 | $4.87 (0.83%) | $4.91 | $4.75 | 32.05 K | $7.28 M |
| 02/27/2026 | $4.94 | $4.90 (-0.81%) | $5.05 | $4.76 | 24.04 K | $7.32 M |
| 02/26/2026 | $5.07 | $5.04 (-0.59%) | $5.19 | $4.85 | 47.92 K | $7.53 M |
| 02/25/2026 | $5.02 | $5.09 (1.39%) | $5.15 | $4.83 | 38.35 K | $7.61 M |
| 02/24/2026 | $4.59 | $5.06 (10.24%) | $5.10 | $4.57 | 54.55 K | $7.56 M |
| 02/23/2026 | $4.76 | $4.74 (-0.42%) | $4.77 | $4.62 | 25.20 K | $7.08 M |
| 02/20/2026 | $4.75 | $4.79 (0.84%) | $4.84 | $4.61 | 29.43 K | $7.16 M |
| 02/19/2026 | $4.72 | $4.76 (0.85%) | $4.77 | $4.61 | 20.62 K | $7.11 M |
| 02/18/2026 | $4.58 | $4.74 (3.49%) | $4.86 | $4.58 | 31.71 K | $7.08 M |
| 02/17/2026 | $4.63 | $4.63 (0%) | $4.69 | $4.37 | 30.53 K | $6.92 M |
| 02/13/2026 | $4.39 | $4.72 (7.52%) | $4.78 | $4.25 | 78.62 K | $7.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
