5 DAY PERFORMANCE
+3.02%
1 MONTH PERFORMANCE
-5.43%
3 MONTH PERFORMANCE
-15.13%
6 MONTH PERFORMANCE
+25.06%
YEAR-TO-DATE PERFORMANCE
+58.52%
1 YEAR PERFORMANCE
+13.49%
AquaBounty Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/29/2025 | $1.45 | $1.32 (-8.97%) | $1.46 | $1.30 | 42.88 K | $5.12 M |
| 10/28/2025 | $1.49 | $1.46 (-2.01%) | $1.51 | $1.45 | 30.92 K | $5.66 M |
| 10/27/2025 | $1.46 | $1.48 (1.37%) | $1.52 | $1.46 | 39.90 K | $5.74 M |
| 10/24/2025 | $1.54 | $1.48 (-3.9%) | $1.56 | $1.47 | 32.98 K | $5.73 M |
| 10/23/2025 | $1.52 | $1.54 (1.32%) | $1.56 | $1.51 | 23.02 K | $5.96 M |
| 10/22/2025 | $1.62 | $1.51 (-6.79%) | $1.68 | $1.39 | 95.29 K | $5.85 M |
| 10/21/2025 | $1.64 | $1.62 (-1.22%) | $1.70 | $1.59 | 27.64 K | $6.27 M |
| 10/20/2025 | $1.67 | $1.64 (-1.8%) | $1.73 | $1.57 | 53.21 K | $6.35 M |
| 10/17/2025 | $1.80 | $1.64 (-8.89%) | $1.82 | $1.61 | 141.68 K | $6.35 M |
| 10/16/2025 | $1.91 | $1.81 (-5.24%) | $1.94 | $1.80 | 56.60 K | $7.01 M |
| 10/15/2025 | $1.87 | $1.93 (3.21%) | $1.97 | $1.80 | 152.04 K | $7.47 M |
| 10/14/2025 | $1.74 | $1.87 (7.47%) | $1.90 | $1.67 | 255.10 K | $7.24 M |
| 10/13/2025 | $1.84 | $1.75 (-4.89%) | $1.91 | $1.70 | 136.50 K | $6.78 M |
| 10/10/2025 | $1.86 | $1.84 (-1.08%) | $2.00 | $1.80 | 180.90 K | $7.13 M |
| 10/09/2025 | $2.01 | $1.93 (-3.98%) | $2.04 | $1.91 | 134.27 K | $7.47 M |
| 10/08/2025 | $2.04 | $2.00 (-1.96%) | $2.13 | $2.00 | 143.40 K | $7.75 M |
| 10/07/2025 | $1.95 | $2.10 (7.69%) | $2.16 | $1.90 | 414.93 K | $8.13 M |
| 10/06/2025 | $2.12 | $1.86 (-12.26%) | $2.19 | $1.79 | 600.21 K | $7.20 M |
| 10/03/2025 | $2.77 | $2.28 (-17.69%) | $2.82 | $2.19 | 776.64 K | $8.83 M |
| 10/02/2025 | $2.61 | $2.85 (9.2%) | $2.95 | $2.54 | 607.94 K | $11.04 M |
| 10/01/2025 | $2.18 | $2.51 (15.14%) | $2.57 | $2.17 | 419.11 K | $9.72 M |
| 09/30/2025 | $1.95 | $2.24 (14.87%) | $2.25 | $1.95 | 368.40 K | $8.67 M |
| 09/29/2025 | $1.86 | $1.93 (3.76%) | $1.97 | $1.79 | 299.38 K | $7.47 M |
| 09/26/2025 | $1.65 | $1.84 (11.52%) | $1.96 | $1.65 | 490.31 K | $7.13 M |
| 09/25/2025 | $1.67 | $1.65 (-1.2%) | $1.74 | $1.60 | 144.40 K | $6.39 M |
| 09/24/2025 | $1.51 | $1.69 (11.92%) | $1.77 | $1.44 | 619.61 K | $6.54 M |
| 09/23/2025 | $1.67 | $1.56 (-6.59%) | $1.69 | $1.55 | 313.80 K | $6.04 M |
| 09/22/2025 | $1.49 | $1.62 (8.72%) | $1.83 | $1.46 | 982.70 K | $6.27 M |
| 09/19/2025 | $1.37 | $1.54 (12.41%) | $1.65 | $1.34 | 1.74 M | $5.96 M |
| 09/18/2025 | $1.47 | $1.49 (1.36%) | $1.59 | $1.32 | 23.36 M | $5.77 M |
| 09/17/2025 | $1.12 | $1.14 (1.79%) | $1.19 | $1.12 | 14.14 M | $4.41 M |
| 09/16/2025 | $1.12 | $1.13 (0.89%) | $1.15 | $1.12 | 50.03 K | $4.38 M |
| 09/15/2025 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.09 | 80.08 K | $4.30 M |
| 09/12/2025 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.12 | 71.12 K | $4.41 M |
| 09/11/2025 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.15 | 80.00 K | $4.45 M |
| 09/10/2025 | $1.19 | $1.15 (-3.36%) | $1.24 | $1.15 | 142.53 K | $4.45 M |
| 09/09/2025 | $1.27 | $1.18 (-7.09%) | $1.29 | $1.15 | 149.20 K | $4.57 M |
| 09/08/2025 | $1.14 | $1.25 (9.65%) | $1.30 | $1.12 | 278.00 K | $4.84 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.
