5 DAY PERFORMANCE
+2.93%
1 MONTH PERFORMANCE
-0.66%
3 MONTH PERFORMANCE
+9.48%
6 MONTH PERFORMANCE
+2.64%
YEAR-TO-DATE PERFORMANCE
+22.92%
1 YEAR PERFORMANCE
-40.31%
AquaBounty Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $0.75 | $0.77 (2.67%) | $0.78 | $0.73 | 36.58 K | $2.87 M |
| 08/12/2025 | $0.74 | $0.74 (0.18%) | $0.75 | $0.73 | 9.01 K | $2.87 M |
| 08/11/2025 | $0.75 | $0.76 (0.8%) | $0.77 | $0.73 | 14.75 K | $2.92 M |
| 08/08/2025 | $0.73 | $0.75 (1.91%) | $0.79 | $0.73 | 47.62 K | $2.90 M |
| 08/07/2025 | $0.72 | $0.74 (2.73%) | $0.75 | $0.72 | 33.00 K | $2.86 M |
| 08/06/2025 | $0.72 | $0.72 (-0.44%) | $0.72 | $0.71 | 11.29 K | $2.78 M |
| 08/05/2025 | $0.73 | $0.73 (-0.26%) | $0.73 | $0.72 | 23.30 K | $2.82 M |
| 08/04/2025 | $0.72 | $0.73 (1.46%) | $0.75 | $0.71 | 35.35 K | $2.83 M |
| 08/01/2025 | $0.73 | $0.72 (-1.36%) | $0.73 | $0.71 | 17.00 K | $2.79 M |
| 07/31/2025 | $0.71 | $0.73 (2.96%) | $0.74 | $0.71 | 12.62 K | $2.83 M |
| 07/30/2025 | $0.74 | $0.71 (-3.64%) | $0.75 | $0.71 | 21.10 K | $2.76 M |
| 07/29/2025 | $0.76 | $0.75 (-1.51%) | $0.77 | $0.74 | 37.75 K | $2.89 M |
| 07/28/2025 | $0.78 | $0.77 (-1.28%) | $0.80 | $0.77 | 33.45 K | $2.98 M |
| 07/25/2025 | $0.81 | $0.80 (-1.51%) | $0.82 | $0.79 | 30.05 K | $3.08 M |
| 07/24/2025 | $0.82 | $0.81 (-1.27%) | $0.82 | $0.78 | 27.10 K | $3.13 M |
| 07/23/2025 | $0.78 | $0.80 (2.56%) | $0.82 | $0.78 | 35.20 K | $3.09 M |
| 07/22/2025 | $0.78 | $0.78 (0.03%) | $0.82 | $0.76 | 72.25 K | $3.02 M |
| 07/21/2025 | $0.80 | $0.76 (-4.98%) | $0.82 | $0.75 | 100.31 K | $2.94 M |
| 07/18/2025 | $0.80 | $0.80 (0.64%) | $0.85 | $0.80 | 79.40 K | $3.10 M |
| 07/17/2025 | $0.78 | $0.80 (2.88%) | $0.82 | $0.78 | 42.16 K | $3.10 M |
| 07/16/2025 | $0.78 | $0.78 (0.4%) | $0.80 | $0.77 | 18.76 K | $3.03 M |
| 07/15/2025 | $0.76 | $0.78 (2.64%) | $0.80 | $0.76 | 34.43 K | $3.02 M |
| 07/14/2025 | $0.78 | $0.81 (3.31%) | $0.81 | $0.75 | 254.10 K | $3.12 M |
| 07/11/2025 | $0.75 | $0.78 (2.81%) | $0.80 | $0.75 | 82.70 K | $3.00 M |
| 07/10/2025 | $0.79 | $0.79 (-0.37%) | $0.84 | $0.77 | 181.49 K | $3.04 M |
| 07/09/2025 | $0.78 | $0.79 (1.27%) | $0.80 | $0.78 | 61.80 K | $3.05 M |
| 07/08/2025 | $0.78 | $0.78 (-0.19%) | $0.80 | $0.75 | 99.55 K | $3.01 M |
| 07/07/2025 | $0.74 | $0.80 (8.57%) | $0.82 | $0.74 | 454.70 K | $3.11 M |
| 07/03/2025 | $0.75 | $0.76 (1.22%) | $0.78 | $0.75 | 28.94 K | $2.94 M |
| 07/02/2025 | $0.74 | $0.77 (3.38%) | $0.77 | $0.74 | 25.63 K | $2.96 M |
| 07/01/2025 | $0.73 | $0.74 (1.51%) | $0.76 | $0.73 | 22.93 K | $2.87 M |
| 06/30/2025 | $0.74 | $0.74 (0%) | $0.78 | $0.71 | 299.97 K | $2.86 M |
| 06/27/2025 | $0.76 | $0.74 (-3.29%) | $0.80 | $0.70 | 352.65 K | $2.84 M |
| 06/26/2025 | $0.77 | $0.77 (-0.05%) | $0.78 | $0.75 | 56.32 K | $2.98 M |
| 06/25/2025 | $0.80 | $0.77 (-3.19%) | $0.85 | $0.77 | 261.50 K | $2.99 M |
| 06/24/2025 | $0.81 | $0.82 (1.83%) | $0.83 | $0.79 | 120.20 K | $3.17 M |
| 06/23/2025 | $0.80 | $0.78 (-2.25%) | $0.91 | $0.75 | 1.04 M | $3.02 M |
| 06/20/2025 | $0.81 | $0.80 (-1.58%) | $0.87 | $0.78 | 292.95 K | $3.09 M |
| 06/18/2025 | $0.76 | $0.79 (4.07%) | $0.84 | $0.75 | 757.62 K | $3.06 M |
| 06/17/2025 | $0.81 | $0.75 (-6.79%) | $0.82 | $0.72 | 281.57 K | $2.91 M |
| 06/16/2025 | $0.79 | $0.79 (-0.67%) | $0.81 | $0.78 | 46.99 K | $3.04 M |
| 06/13/2025 | $0.82 | $0.81 (-0.86%) | $0.84 | $0.80 | 79.00 K | $3.14 M |
| 06/12/2025 | $0.90 | $0.83 (-7.78%) | $0.90 | $0.82 | 37.00 K | $3.22 M |
| 06/11/2025 | $0.87 | $0.91 (4.6%) | $0.92 | $0.86 | 76.95 K | $3.52 M |
| 06/10/2025 | $0.80 | $0.88 (10.3%) | $0.95 | $0.80 | 147.04 K | $3.41 M |
| 06/09/2025 | $0.80 | $0.76 (-4.4%) | $0.81 | $0.70 | 298.60 K | $2.96 M |
| 06/06/2025 | $0.80 | $0.79 (-0.76%) | $0.86 | $0.78 | 69.65 K | $3.07 M |
| 06/05/2025 | $0.82 | $0.81 (-1.12%) | $0.84 | $0.80 | 12.24 K | $3.13 M |
| 06/04/2025 | $0.79 | $0.82 (2.88%) | $0.84 | $0.79 | 22.40 K | $3.16 M |
| 06/03/2025 | $0.79 | $0.82 (3.8%) | $0.84 | $0.78 | 23.10 K | $3.17 M |
| 06/02/2025 | $0.85 | $0.83 (-2.13%) | $0.86 | $0.79 | 24.80 K | $3.21 M |
| 05/30/2025 | $0.88 | $0.82 (-6.51%) | $0.95 | $0.80 | 342.96 K | $3.17 M |
| 05/29/2025 | $0.89 | $0.92 (2.96%) | $0.92 | $0.83 | 40.56 K | $3.54 M |
| 05/28/2025 | $0.85 | $0.85 (-0.4%) | $0.88 | $0.81 | 19.47 K | $3.28 M |
| 05/27/2025 | $0.86 | $0.87 (1.66%) | $0.90 | $0.82 | 67.83 K | $3.36 M |
| 05/23/2025 | $0.82 | $0.85 (3.36%) | $0.87 | $0.78 | 38.20 K | $3.28 M |
| 05/22/2025 | $0.89 | $0.85 (-4.92%) | $0.93 | $0.79 | 114.80 K | $3.27 M |
| 05/21/2025 | $0.80 | $0.90 (12.28%) | $0.94 | $0.80 | 145.40 K | $3.46 M |
| 05/20/2025 | $0.82 | $0.82 (1.04%) | $0.87 | $0.80 | 62.60 K | $3.19 M |
| 05/19/2025 | $0.78 | $0.82 (4.91%) | $0.82 | $0.75 | 37.90 K | $3.17 M |
| 05/16/2025 | $0.74 | $0.78 (5.11%) | $0.81 | $0.74 | 42.54 K | $3.02 M |
| 05/15/2025 | $0.77 | $0.77 (-0.04%) | $0.87 | $0.73 | 507.82 K | $2.96 M |
| 05/14/2025 | $0.71 | $0.79 (11.99%) | $0.87 | $0.70 | 415.80 K | $3.05 M |
| 05/13/2025 | $0.74 | $0.70 (-4.96%) | $0.88 | $0.70 | 572.10 K | $2.72 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.
