5 DAY PERFORMANCE
-4.12%
1 MONTH PERFORMANCE
-4.90%
3 MONTH PERFORMANCE
+78.77%
6 MONTH PERFORMANCE
-8.15%
YEAR-TO-DATE PERFORMANCE
-72.26%
1 YEAR PERFORMANCE
-72.26%
Aqua Metals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.39 | $7.19 (-2.71%) | $7.84 | $7.03 | 157.17 K | $6.54 M |
| 12/04/2025 | $7.27 | $7.52 (3.44%) | $7.55 | $6.90 | 345.20 K | $6.84 M |
| 12/03/2025 | $7.79 | $7.29 (-6.42%) | $7.90 | $7.26 | 211.00 K | $6.63 M |
| 12/02/2025 | $7.59 | $8.05 (6.06%) | $8.12 | $7.59 | 100.32 K | $7.33 M |
| 12/01/2025 | $7.63 | $7.72 (1.18%) | $8.00 | $7.25 | 126.90 K | $7.03 M |
| 11/28/2025 | $7.59 | $8.10 (6.72%) | $8.28 | $7.59 | 92.90 K | $7.37 M |
| 11/26/2025 | $7.03 | $7.61 (8.25%) | $7.76 | $7.03 | 124.32 K | $6.93 M |
| 11/25/2025 | $7.03 | $7.11 (1.14%) | $7.28 | $6.96 | 88.34 K | $6.47 M |
| 11/24/2025 | $6.88 | $7.10 (3.2%) | $7.21 | $6.60 | 101.17 K | $6.46 M |
| 11/21/2025 | $6.61 | $6.96 (5.3%) | $7.08 | $6.50 | 163.05 K | $6.33 M |
| 11/20/2025 | $7.27 | $6.55 (-9.9%) | $7.46 | $6.45 | 222.59 K | $5.96 M |
| 11/19/2025 | $7.35 | $7.20 (-2.04%) | $8.39 | $7.16 | 361.79 K | $6.55 M |
| 11/18/2025 | $6.66 | $7.44 (11.71%) | $7.58 | $6.66 | 263.90 K | $6.77 M |
| 11/17/2025 | $6.30 | $6.86 (8.89%) | $7.23 | $6.18 | 244.46 K | $6.24 M |
| 11/14/2025 | $6.29 | $6.36 (1.11%) | $6.75 | $6.29 | 148.56 K | $5.79 M |
| 11/13/2025 | $7.10 | $6.70 (-5.63%) | $7.45 | $6.69 | 253.15 K | $6.10 M |
| 11/12/2025 | $6.71 | $7.61 (13.41%) | $8.10 | $6.71 | 731.80 K | $6.93 M |
| 11/11/2025 | $6.71 | $6.58 (-1.94%) | $7.06 | $6.44 | 270.64 K | $5.99 M |
| 11/10/2025 | $7.31 | $7.04 (-3.69%) | $7.60 | $6.77 | 544.30 K | $6.41 M |
| 11/07/2025 | $6.41 | $7.35 (14.66%) | $7.50 | $6.41 | 383.54 K | $6.69 M |
| 11/06/2025 | $6.80 | $6.61 (-2.79%) | $7.13 | $6.50 | 271.30 K | $6.02 M |
| 11/05/2025 | $6.97 | $6.91 (-0.86%) | $7.21 | $6.75 | 338.81 K | $6.29 M |
| 11/04/2025 | $6.92 | $7.07 (2.17%) | $7.74 | $6.89 | 412.10 K | $6.43 M |
| 11/03/2025 | $8.20 | $7.30 (-10.98%) | $8.70 | $7.20 | 468.60 K | $6.64 M |
| 10/31/2025 | $8.83 | $8.12 (-8.04%) | $9.00 | $7.50 | 1.28 M | $7.39 M |
| 10/30/2025 | $7.11 | $9.80 (37.83%) | $11.48 | $6.90 | 7.92 M | $8.92 M |
| 10/29/2025 | $7.24 | $6.94 (-4.14%) | $7.62 | $6.54 | 438.64 K | $6.32 M |
| 10/28/2025 | $7.80 | $7.30 (-6.41%) | $8.30 | $7.21 | 425.30 K | $6.64 M |
| 10/27/2025 | $9.00 | $7.81 (-13.22%) | $9.02 | $7.80 | 600.70 K | $7.11 M |
| 10/24/2025 | $9.98 | $9.24 (-7.41%) | $10.48 | $9.22 | 467.42 K | $8.41 M |
| 10/23/2025 | $9.86 | $10.05 (1.93%) | $10.21 | $9.10 | 480.52 K | $9.15 M |
| 10/22/2025 | $10.51 | $9.77 (-7.04%) | $11.25 | $9.00 | 745.93 K | $8.89 M |
| 10/21/2025 | $11.95 | $11.79 (-1.34%) | $14.11 | $11.12 | 1.10 M | $10.73 M |
| 10/20/2025 | $14.29 | $12.30 (-13.93%) | $14.59 | $12.13 | 1.15 M | $11.19 M |
| 10/17/2025 | $13.67 | $14.56 (6.51%) | $16.79 | $13.42 | 1.20 M | $13.25 M |
| 10/16/2025 | $17.25 | $15.70 (-8.99%) | $19.48 | $13.75 | 8.99 M | $14.29 M |
| 10/15/2025 | $23.11 | $13.94 (-39.68%) | $23.11 | $11.56 | 7.31 M | $12.69 M |
| 10/14/2025 | $16.90 | $29.62 (75.27%) | $39.40 | $15.48 | 34.58 M | $26.96 M |
| 10/13/2025 | $6.35 | $9.91 (56.06%) | $13.22 | $6.35 | 26.11 M | $9.02 M |
| 10/10/2025 | $6.40 | $5.66 (-11.56%) | $6.49 | $5.58 | 194.14 K | $5.15 M |
| 10/09/2025 | $5.30 | $6.13 (15.66%) | $6.40 | $5.25 | 332.60 K | $5.58 M |
| 10/08/2025 | $5.62 | $5.36 (-4.63%) | $5.80 | $5.25 | 201.45 K | $4.88 M |
| 10/07/2025 | $6.32 | $5.96 (-5.7%) | $6.56 | $5.55 | 263.40 K | $5.42 M |
| 10/06/2025 | $7.01 | $6.29 (-10.27%) | $7.24 | $6.01 | 249.10 K | $5.72 M |
| 10/03/2025 | $7.65 | $6.99 (-8.63%) | $8.25 | $6.70 | 509.81 K | $6.36 M |
| 10/02/2025 | $6.85 | $7.65 (11.68%) | $7.89 | $6.78 | 445.50 K | $6.96 M |
| 10/01/2025 | $6.69 | $6.77 (1.2%) | $7.19 | $6.53 | 209.40 K | $6.16 M |
| 09/30/2025 | $7.10 | $6.40 (-9.86%) | $7.81 | $6.40 | 444.20 K | $5.82 M |
| 09/29/2025 | $7.00 | $7.06 (0.86%) | $8.00 | $6.31 | 868.93 K | $6.43 M |
| 09/26/2025 | $4.95 | $7.30 (47.47%) | $8.43 | $4.94 | 26.94 M | $6.64 M |
| 09/25/2025 | $5.32 | $4.92 (-7.52%) | $5.73 | $4.80 | 686.90 K | $4.48 M |
| 09/24/2025 | $5.40 | $5.87 (8.7%) | $6.04 | $4.60 | 19.26 M | $5.34 M |
| 09/23/2025 | $3.89 | $4.05 (4.11%) | $4.20 | $3.73 | 677.05 K | $3.69 M |
| 09/22/2025 | $4.06 | $4.05 (-0.25%) | $4.19 | $4.00 | 39.14 K | $3.69 M |
| 09/19/2025 | $4.20 | $4.12 (-1.9%) | $4.81 | $4.08 | 179.59 K | $3.75 M |
| 09/18/2025 | $3.93 | $4.14 (5.34%) | $4.25 | $3.92 | 53.30 K | $3.77 M |
| 09/17/2025 | $4.16 | $3.96 (-4.81%) | $4.18 | $3.87 | 63.57 K | $3.60 M |
| 09/16/2025 | $3.70 | $4.07 (10%) | $4.30 | $3.70 | 200.62 K | $3.70 M |
| 09/15/2025 | $3.65 | $3.59 (-1.64%) | $3.76 | $3.56 | 28.10 K | $3.27 M |
| 09/12/2025 | $3.69 | $3.66 (-0.81%) | $3.77 | $3.61 | 22.40 K | $3.33 M |
| 09/11/2025 | $3.63 | $3.72 (2.48%) | $3.80 | $3.63 | 18.80 K | $3.39 M |
| 09/10/2025 | $3.62 | $3.75 (3.59%) | $3.87 | $3.59 | 33.37 K | $3.41 M |
| 09/09/2025 | $3.84 | $3.62 (-5.73%) | $3.94 | $3.62 | 37.14 K | $3.29 M |
| 09/08/2025 | $4.17 | $3.91 (-6.24%) | $4.17 | $3.69 | 51.11 K | $3.56 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.
