5 DAY PERFORMANCE
+5.69%
1 MONTH PERFORMANCE
-1.16%
3 MONTH PERFORMANCE
-5.15%
6 MONTH PERFORMANCE
-42.20%
YEAR-TO-DATE PERFORMANCE
+8.88%
1 YEAR PERFORMANCE
-65.38%
AquaBounty Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.69 | $0.65 (-5.59%) | $0.69 | $0.65 | 22,037 | $2.52 M |
| 04/30/2025 | $0.68 | $0.67 (-1.63%) | $0.72 | $0.65 | 44,100 | $2.59 M |
| 04/29/2025 | $0.65 | $0.68 (4.92%) | $0.70 | $0.63 | 34,000 | $2.63 M |
| 04/28/2025 | $0.63 | $0.65 (2.37%) | $0.68 | $0.62 | 74,300 | $2.50 M |
| 04/25/2025 | $0.64 | $0.65 (0.83%) | $0.65 | $0.62 | 14,600 | $2.49 M |
| 04/24/2025 | $0.66 | $0.62 (-5.34%) | $0.66 | $0.61 | 14,000 | $2.40 M |
| 04/23/2025 | $0.63 | $0.63 (-0.79%) | $0.67 | $0.61 | 26,584 | $2.42 M |
| 04/22/2025 | $0.62 | $0.63 (1.14%) | $0.66 | $0.61 | 34,645 | $2.43 M |
| 04/21/2025 | $0.64 | $0.64 (-0.7%) | $0.65 | $0.62 | 14,813 | $2.46 M |
| 04/17/2025 | $0.64 | $0.65 (1.48%) | $0.69 | $0.64 | 12,227 | $2.51 M |
| 04/16/2025 | $0.68 | $0.65 (-4.51%) | $0.69 | $0.63 | 62,505 | $2.51 M |
| 04/15/2025 | $0.66 | $0.69 (4.14%) | $0.69 | $0.63 | 54,700 | $2.67 M |
| 04/14/2025 | $0.63 | $0.65 (3.78%) | $0.67 | $0.62 | 42,214 | $2.52 M |
| 04/11/2025 | $0.63 | $0.64 (1.91%) | $0.69 | $0.62 | 38,192 | $2.47 M |
| 04/10/2025 | $0.65 | $0.62 (-4.07%) | $0.65 | $0.62 | 20,520 | $2.40 M |
| 04/09/2025 | $0.64 | $0.64 (-0.7%) | $0.72 | $0.61 | 261,968 | $2.47 M |
| 04/08/2025 | $0.63 | $0.66 (5.75%) | $0.69 | $0.63 | 86,125 | $2.56 M |
| 04/07/2025 | $0.62 | $0.65 (5.4%) | $0.66 | $0.62 | 94,629 | $2.52 M |
| 04/04/2025 | $0.64 | $0.64 (-0.28%) | $0.69 | $0.62 | 82,700 | $2.48 M |
| 04/03/2025 | $0.68 | $0.66 (-3.2%) | $0.72 | $0.65 | 127,309 | $2.56 M |
| 04/02/2025 | $0.67 | $0.69 (3.76%) | $0.72 | $0.67 | 93,100 | $2.67 M |
| 04/01/2025 | $0.65 | $0.67 (2.31%) | $0.71 | $0.62 | 123,700 | $2.57 M |
| 03/31/2025 | $0.65 | $0.69 (5.5%) | $0.69 | $0.63 | 207,620 | $2.66 M |
| 03/28/2025 | $0.71 | $0.70 (-0.84%) | $0.74 | $0.68 | 318,549 | $2.71 M |
| 03/27/2025 | $0.96 | $0.77 (-19.78%) | $1.01 | $0.66 | 1.43 M | $2.98 M |
| 03/26/2025 | $0.79 | $1.02 (29.94%) | $1.28 | $0.74 | 44.36 M | $3.94 M |
| 03/25/2025 | $0.57 | $0.68 (18.72%) | $0.72 | $0.57 | 11.93 M | $2.62 M |
| 03/24/2025 | $0.54 | $0.57 (5.11%) | $0.57 | $0.54 | 14,500 | $2.21 M |
| 03/21/2025 | $0.56 | $0.57 (1.79%) | $0.58 | $0.54 | 25,300 | $2.20 M |
| 03/20/2025 | $0.61 | $0.59 (-2.32%) | $0.63 | $0.50 | 70,742 | $2.30 M |
| 03/19/2025 | $0.60 | $0.62 (2.99%) | $0.63 | $0.59 | 7,325 | $2.40 M |
| 03/18/2025 | $0.62 | $0.60 (-3.44%) | $0.63 | $0.59 | 13,939 | $2.32 M |
| 03/17/2025 | $0.63 | $0.62 (-0.96%) | $0.65 | $0.62 | 7,860 | $2.40 M |
| 03/14/2025 | $0.63 | $0.65 (1.64%) | $0.65 | $0.62 | 17,000 | $2.49 M |
| 03/13/2025 | $0.64 | $0.62 (-2.56%) | $0.64 | $0.61 | 7,400 | $2.41 M |
| 03/12/2025 | $0.59 | $0.62 (5.37%) | $0.64 | $0.57 | 45,700 | $2.40 M |
| 03/11/2025 | $0.61 | $0.60 (-2.22%) | $0.63 | $0.60 | 67,175 | $2.32 M |
| 03/10/2025 | $0.66 | $0.66 (0%) | $0.68 | $0.65 | 37,000 | $2.55 M |
| 03/07/2025 | $0.68 | $0.68 (-0.33%) | $0.69 | $0.66 | 12,201 | $2.62 M |
| 03/06/2025 | $0.66 | $0.66 (-0.02%) | $0.68 | $0.65 | 19,600 | $2.55 M |
| 03/05/2025 | $0.68 | $0.66 (-2.93%) | $0.70 | $0.66 | 19,455 | $2.55 M |
| 03/04/2025 | $0.66 | $0.68 (2.92%) | $0.69 | $0.66 | 16,313 | $2.63 M |
| 03/03/2025 | $0.71 | $0.66 (-6.9%) | $0.72 | $0.66 | 20,400 | $2.56 M |
| 02/28/2025 | $0.68 | $0.73 (6.98%) | $0.73 | $0.67 | 55,436 | $2.81 M |
| 02/27/2025 | $0.72 | $0.73 (1.49%) | $0.73 | $0.69 | 13,835 | $2.82 M |
| 02/26/2025 | $0.68 | $0.69 (1.47%) | $0.72 | $0.68 | 10,696 | $2.67 M |
| 02/25/2025 | $0.67 | $0.68 (1.35%) | $0.68 | $0.66 | 39,300 | $2.61 M |
| 02/24/2025 | $0.72 | $0.67 (-7.5%) | $0.72 | $0.67 | 69,900 | $2.57 M |
| 02/21/2025 | $0.74 | $0.72 (-2.77%) | $0.75 | $0.71 | 15,300 | $2.78 M |
| 02/20/2025 | $0.74 | $0.73 (-2.2%) | $0.74 | $0.71 | 36,500 | $2.80 M |
| 02/19/2025 | $0.74 | $0.75 (1.58%) | $0.76 | $0.74 | 24,200 | $2.91 M |
| 02/18/2025 | $0.74 | $0.75 (1.64%) | $0.77 | $0.73 | 40,425 | $2.90 M |
| 02/14/2025 | $0.73 | $0.75 (2.57%) | $0.76 | $0.73 | 25,131 | $2.89 M |
| 02/13/2025 | $0.75 | $0.75 (0.03%) | $0.78 | $0.74 | 43,300 | $2.90 M |
| 02/12/2025 | $0.75 | $0.76 (1.88%) | $0.78 | $0.73 | 26,101 | $2.94 M |
| 02/11/2025 | $0.74 | $0.76 (2.57%) | $0.76 | $0.70 | 28,414 | $2.93 M |
| 02/10/2025 | $0.74 | $0.75 (1.47%) | $0.76 | $0.73 | 33,674 | $2.90 M |
| 02/07/2025 | $0.73 | $0.74 (1.97%) | $0.75 | $0.72 | 55,635 | $2.87 M |
| 02/06/2025 | $0.76 | $0.75 (-0.94%) | $0.76 | $0.70 | 99,200 | $2.90 M |
| 02/05/2025 | $0.77 | $0.77 (-0.65%) | $0.79 | $0.75 | 83,153 | $2.96 M |
| 02/04/2025 | $0.79 | $0.78 (-0.65%) | $0.79 | $0.74 | 78,300 | $3.02 M |
| 02/03/2025 | $0.73 | $0.77 (5.23%) | $0.78 | $0.71 | 106,900 | $2.97 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.
