5 DAY PERFORMANCE
-13.51%
1 MONTH PERFORMANCE
+6.67%
3 MONTH PERFORMANCE
-27.82%
6 MONTH PERFORMANCE
+34.45%
YEAR-TO-DATE PERFORMANCE
+3.23%
1 YEAR PERFORMANCE
+38.62%
AquaBounty Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.98 | $0.96 (-2.04%) | $0.99 | $0.96 | 17.78 K | $3.72 M |
| 01/28/2026 | $1.00 | $0.98 (-2.4%) | $1.01 | $0.97 | 17.00 K | $3.78 M |
| 01/27/2026 | $1.06 | $1.01 (-4.72%) | $1.08 | $0.99 | 52.00 K | $3.92 M |
| 01/26/2026 | $1.11 | $1.01 (-9.01%) | $1.15 | $1.01 | 38.40 K | $3.92 M |
| 01/23/2026 | $1.00 | $1.11 (11%) | $1.21 | $0.99 | 179.69 K | $4.30 M |
| 01/22/2026 | $0.98 | $1.00 (1.6%) | $1.03 | $0.96 | 24.29 K | $3.88 M |
| 01/21/2026 | $0.96 | $0.97 (0.02%) | $1.02 | $0.96 | 15.30 K | $3.74 M |
| 01/20/2026 | $0.98 | $0.97 (-1.14%) | $0.99 | $0.96 | 22.12 K | $3.76 M |
| 01/16/2026 | $1.01 | $0.99 (-1.98%) | $1.03 | $0.98 | 10.54 K | $3.84 M |
| 01/15/2026 | $1.03 | $0.98 (-4.74%) | $1.03 | $0.94 | 23.82 K | $3.80 M |
| 01/14/2026 | $1.03 | $1.06 (2.91%) | $1.09 | $1.01 | 40.17 K | $4.11 M |
| 01/13/2026 | $0.96 | $1.05 (9.38%) | $1.05 | $0.95 | 52.53 K | $4.07 M |
| 01/12/2026 | $0.92 | $0.96 (4.67%) | $0.98 | $0.91 | 16.75 K | $3.73 M |
| 01/09/2026 | $0.88 | $0.89 (0.71%) | $0.90 | $0.87 | 28.81 K | $3.45 M |
| 01/08/2026 | $0.90 | $0.90 (0.45%) | $0.91 | $0.88 | 7.80 K | $3.50 M |
| 01/07/2026 | $0.90 | $0.88 (-2.18%) | $0.97 | $0.88 | 9.20 K | $3.43 M |
| 01/06/2026 | $0.89 | $0.89 (-0.48%) | $0.95 | $0.88 | 52.90 K | $3.43 M |
| 01/05/2026 | $0.94 | $0.90 (-4.26%) | $0.95 | $0.90 | 42.90 K | $3.49 M |
| 01/02/2026 | $0.96 | $0.95 (-1.04%) | $1.01 | $0.91 | 16.44 K | $3.68 M |
| 12/31/2025 | $0.91 | $0.93 (2.2%) | $1.00 | $0.88 | 97.16 K | $3.61 M |
| 12/30/2025 | $0.91 | $0.90 (-0.83%) | $0.91 | $0.88 | 31.04 K | $3.49 M |
| 12/29/2025 | $0.97 | $0.92 (-5.09%) | $1.00 | $0.89 | 94.60 K | $3.57 M |
| 12/26/2025 | $0.83 | $1.02 (22.89%) | $1.07 | $0.83 | 213.50 K | $3.96 M |
| 12/24/2025 | $0.77 | $0.85 (9.44%) | $0.93 | $0.77 | 46.25 K | $3.29 M |
| 12/23/2025 | $0.85 | $0.79 (-6.51%) | $0.85 | $0.79 | 22.31 K | $3.06 M |
| 12/22/2025 | $0.86 | $0.85 (-1.15%) | $0.89 | $0.85 | 16.91 K | $3.30 M |
| 12/19/2025 | $0.88 | $0.85 (-3.25%) | $0.89 | $0.85 | 19.00 K | $3.30 M |
| 12/18/2025 | $0.91 | $0.87 (-4.49%) | $0.91 | $0.85 | 25.83 K | $3.37 M |
| 12/17/2025 | $0.88 | $0.90 (1.93%) | $0.90 | $0.86 | 36.31 K | $3.48 M |
| 12/16/2025 | $0.89 | $0.86 (-3.49%) | $0.90 | $0.85 | 49.36 K | $3.33 M |
| 12/15/2025 | $0.92 | $0.90 (-2.17%) | $0.92 | $0.90 | 23.15 K | $3.49 M |
| 12/12/2025 | $0.95 | $0.93 (-2.55%) | $0.98 | $0.92 | 18.00 K | $3.59 M |
| 12/11/2025 | $0.93 | $0.95 (2.6%) | $0.99 | $0.91 | 38.04 K | $3.70 M |
| 12/10/2025 | $0.95 | $0.94 (-1.16%) | $0.99 | $0.94 | 26.30 K | $3.65 M |
| 12/09/2025 | $0.96 | $0.98 (1.49%) | $1.00 | $0.95 | 24.50 K | $3.80 M |
| 12/08/2025 | $0.98 | $0.99 (1.59%) | $1.03 | $0.96 | 14.44 K | $3.85 M |
| 12/05/2025 | $1.00 | $0.99 (-0.7%) | $1.01 | $0.97 | 9.56 K | $3.85 M |
| 12/04/2025 | $0.98 | $1.02 (4.4%) | $1.05 | $0.95 | 28.72 K | $3.96 M |
| 12/03/2025 | $1.02 | $0.99 (-2.94%) | $1.02 | $0.96 | 19.90 K | $3.84 M |
| 12/02/2025 | $1.01 | $0.96 (-4.56%) | $1.06 | $0.96 | 25.74 K | $3.74 M |
| 12/01/2025 | $1.00 | $1.01 (1%) | $1.05 | $1.00 | 18.81 K | $3.92 M |
| 11/28/2025 | $0.95 | $1.01 (6.32%) | $1.09 | $0.95 | 59.50 K | $3.92 M |
| 11/26/2025 | $0.89 | $0.96 (7.4%) | $1.00 | $0.89 | 45.60 K | $3.71 M |
| 11/25/2025 | $0.89 | $0.89 (0.15%) | $0.92 | $0.86 | 46.90 K | $3.46 M |
| 11/24/2025 | $0.92 | $0.90 (-2.83%) | $0.93 | $0.88 | 37.76 K | $3.48 M |
| 11/21/2025 | $0.94 | $0.91 (-3.72%) | $0.95 | $0.86 | 18.40 K | $3.52 M |
| 11/20/2025 | $0.94 | $0.93 (-1.45%) | $0.94 | $0.91 | 18.35 K | $3.61 M |
| 11/19/2025 | $0.91 | $0.91 (0%) | $0.94 | $0.91 | 38.82 K | $3.53 M |
| 11/18/2025 | $1.00 | $0.95 (-4.55%) | $1.00 | $0.93 | 29.90 K | $3.70 M |
| 11/17/2025 | $1.07 | $0.99 (-7.47%) | $1.07 | $0.99 | 19.26 K | $3.84 M |
| 11/14/2025 | $1.03 | $1.07 (3.88%) | $1.14 | $1.02 | 124.92 K | $4.15 M |
| 11/13/2025 | $1.09 | $1.02 (-6.42%) | $1.09 | $0.98 | 57.57 K | $3.96 M |
| 11/12/2025 | $1.06 | $1.11 (4.72%) | $1.13 | $1.06 | 63.20 K | $4.30 M |
| 11/11/2025 | $1.03 | $1.09 (5.83%) | $1.11 | $1.03 | 31.77 K | $4.23 M |
| 11/10/2025 | $1.02 | $1.04 (1.96%) | $1.11 | $1.02 | 82.50 K | $4.03 M |
| 11/07/2025 | $1.05 | $1.05 (0%) | $1.11 | $1.02 | 40.70 K | $4.07 M |
| 11/06/2025 | $1.05 | $1.06 (0.95%) | $1.13 | $1.05 | 79.05 K | $4.11 M |
| 11/05/2025 | $1.08 | $1.03 (-4.63%) | $1.10 | $1.01 | 55.74 K | $3.99 M |
| 11/04/2025 | $1.22 | $1.06 (-13.11%) | $1.22 | $1.05 | 120.09 K | $4.11 M |
| 11/03/2025 | $1.27 | $1.22 (-3.94%) | $1.28 | $1.18 | 51.15 K | $4.73 M |
| 10/31/2025 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.26 | 45.68 K | $5.04 M |
| 10/30/2025 | $1.30 | $1.33 (2.31%) | $1.39 | $1.30 | 18.17 K | $5.16 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.
