5 DAY PERFORMANCE
+42.71%
1 MONTH PERFORMANCE
+39.09%
3 MONTH PERFORMANCE
+37.00%
6 MONTH PERFORMANCE
-37.87%
YEAR-TO-DATE PERFORMANCE
+8.73%
1 YEAR PERFORMANCE
-72.04%
Aqua Metals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.81 | $1.77 (-2.21%) | $1.88 | $1.74 | 28,491 | $12.20 M |
| 03/11/2025 | $1.83 | $1.79 (-2.19%) | $1.91 | $1.65 | 92,274 | $12.20 M |
| 03/10/2025 | $1.89 | $1.78 (-5.82%) | $1.92 | $1.76 | 38,593 | $12.13 M |
| 03/07/2025 | $1.96 | $1.92 (-2.04%) | $1.98 | $1.82 | 48,063 | $13.09 M |
| 03/06/2025 | $1.90 | $1.95 (2.63%) | $1.96 | $1.84 | 71,303 | $13.29 M |
| 03/05/2025 | $1.82 | $1.81 (-0.55%) | $2.08 | $1.80 | 224,400 | $12.34 M |
| 03/04/2025 | $1.77 | $1.77 (0%) | $1.80 | $1.65 | 57,004 | $12.06 M |
| 03/03/2025 | $2.01 | $1.81 (-9.95%) | $2.03 | $1.79 | 96,700 | $12.34 M |
| 02/28/2025 | $2.03 | $1.97 (-2.96%) | $2.04 | $1.95 | 31,953 | $13.43 M |
| 02/27/2025 | $2.02 | $1.94 (-3.96%) | $2.08 | $1.92 | 29,213 | $13.22 M |
| 02/26/2025 | $2.15 | $2.05 (-4.65%) | $2.15 | $1.94 | 74,314 | $13.97 M |
| 02/25/2025 | $2.17 | $2.09 (-3.69%) | $2.22 | $1.98 | 66,941 | $14.25 M |
| 02/24/2025 | $2.34 | $2.19 (-6.41%) | $2.34 | $2.12 | 60,155 | $14.93 M |
| 02/21/2025 | $2.54 | $2.29 (-9.84%) | $2.61 | $2.20 | 79,700 | $15.61 M |
| 02/20/2025 | $2.39 | $2.56 (7.11%) | $2.59 | $2.24 | 79,500 | $17.45 M |
| 02/19/2025 | $2.70 | $2.35 (-12.96%) | $2.82 | $2.32 | 278,700 | $16.02 M |
| 02/18/2025 | $2.29 | $2.58 (12.66%) | $2.61 | $2.26 | 206,600 | $17.59 M |
| 02/14/2025 | $2.04 | $2.24 (9.8%) | $2.25 | $2.03 | 124,112 | $15.27 M |
| 02/13/2025 | $1.95 | $2.03 (4.1%) | $2.05 | $1.93 | 35,546 | $13.84 M |
| 02/12/2025 | $1.99 | $1.97 (-1.01%) | $2.00 | $1.92 | 47,913 | $13.43 M |
| 02/11/2025 | $2.07 | $2.02 (-2.42%) | $2.10 | $1.93 | 48,200 | $13.77 M |
| 02/10/2025 | $2.05 | $2.00 (-2.44%) | $2.11 | $1.98 | 51,739 | $13.63 M |
| 02/07/2025 | $2.20 | $2.08 (-5.45%) | $2.21 | $2.00 | 87,419 | $14.18 M |
| 02/06/2025 | $2.20 | $2.19 (-0.45%) | $2.24 | $2.10 | 139,747 | $14.93 M |
| 02/05/2025 | $2.08 | $2.09 (0.48%) | $2.25 | $2.05 | 257,021 | $14.25 M |
| 02/04/2025 | $1.82 | $2.05 (12.64%) | $2.09 | $1.73 | 369,412 | $13.97 M |
| 02/03/2025 | $1.71 | $1.76 (2.92%) | $1.79 | $1.66 | 36,448 | $12.00 M |
| 01/31/2025 | $1.82 | $1.76 (-3.3%) | $1.82 | $1.71 | 58,707 | $12.00 M |
| 01/30/2025 | $1.72 | $1.83 (6.4%) | $1.83 | $1.64 | 64,102 | $12.47 M |
| 01/29/2025 | $1.72 | $1.66 (-3.49%) | $1.79 | $1.64 | 35,113 | $11.31 M |
| 01/28/2025 | $1.70 | $1.72 (1.18%) | $1.76 | $1.62 | 58,413 | $11.72 M |
| 01/27/2025 | $1.81 | $1.71 (-5.52%) | $1.88 | $1.66 | 65,784 | $11.66 M |
| 01/24/2025 | $1.91 | $1.82 (-4.71%) | $1.97 | $1.80 | 76,238 | $12.41 M |
| 01/23/2025 | $1.91 | $1.91 (0%) | $1.98 | $1.88 | 56,000 | $13.02 M |
| 01/22/2025 | $2.07 | $1.94 (-6.28%) | $2.10 | $1.88 | 154,302 | $13.22 M |
| 01/21/2025 | $2.04 | $2.06 (0.98%) | $2.14 | $1.98 | 76,407 | $14.04 M |
| 01/17/2025 | $2.02 | $1.98 (-1.98%) | $2.09 | $1.96 | 72,143 | $13.50 M |
| 01/16/2025 | $2.05 | $2.01 (-1.95%) | $2.10 | $1.99 | 62,000 | $13.70 M |
| 01/15/2025 | $2.12 | $2.07 (-2.36%) | $2.14 | $1.97 | 42,202 | $14.11 M |
| 01/14/2025 | $2.05 | $2.06 (0.49%) | $2.13 | $1.95 | 87,254 | $14.04 M |
| 01/13/2025 | $2.27 | $2.08 (-8.37%) | $2.31 | $1.92 | 141,026 | $14.18 M |
| 01/10/2025 | $2.41 | $2.31 (-4.15%) | $2.48 | $2.26 | 102,619 | $15.75 M |
| 01/08/2025 | $2.69 | $2.49 (-7.43%) | $2.70 | $2.43 | 90,041 | $16.97 M |
| 01/07/2025 | $2.75 | $2.72 (-1.09%) | $2.77 | $2.46 | 87,800 | $18.54 M |
| 01/06/2025 | $2.79 | $2.74 (-1.79%) | $2.87 | $2.60 | 142,351 | $18.68 M |
| 01/03/2025 | $2.59 | $2.79 (7.72%) | $2.82 | $2.44 | 167,654 | $19.02 M |
| 01/02/2025 | $2.60 | $2.53 (-2.69%) | $2.65 | $2.41 | 101,505 | $17.24 M |
| 12/31/2024 | $2.53 | $2.52 (-0.4%) | $2.65 | $2.27 | 165,933 | $17.18 M |
| 12/30/2024 | $2.70 | $2.56 (-5.19%) | $2.75 | $2.32 | 279,144 | $17.45 M |
| 12/27/2024 | $2.15 | $2.62 (21.86%) | $2.62 | $2.14 | 485,643 | $17.86 M |
| 12/26/2024 | $1.82 | $2.11 (15.93%) | $2.21 | $1.82 | 316,518 | $14.38 M |
| 12/24/2024 | $2.02 | $1.88 (-6.93%) | $2.02 | $1.80 | 123,900 | $12.81 M |
| 12/23/2024 | $1.93 | $1.97 (2.07%) | $2.03 | $1.80 | 392,314 | $13.43 M |
| 12/20/2024 | $1.93 | $1.92 (-0.52%) | $3.25 | $1.80 | 4.42 M | $13.09 M |
| 12/19/2024 | $1.91 | $1.75 (-8.38%) | $1.96 | $1.73 | 77,500 | $11.93 M |
| 12/18/2024 | $2.00 | $1.93 (-3.5%) | $2.08 | $1.90 | 66,548 | $13.16 M |
| 12/17/2024 | $1.96 | $2.00 (2.04%) | $2.03 | $1.87 | 61,642 | $13.63 M |
| 12/16/2024 | $2.00 | $1.93 (-3.5%) | $2.03 | $1.88 | 85,259 | $13.16 M |
| 12/13/2024 | $2.01 | $1.98 (-1.49%) | $2.15 | $1.91 | 67,300 | $13.50 M |
| 12/12/2024 | $2.16 | $2.00 (-7.41%) | $2.24 | $1.98 | 64,639 | $13.63 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.
