5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-9.09%
3 MONTH PERFORMANCE
-1.10%
6 MONTH PERFORMANCE
+22.53%
YEAR-TO-DATE PERFORMANCE
-3.23%
1 YEAR PERFORMANCE
+19.73%
AquaBounty Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.89 | $0.90 (1.73%) | $0.98 | $0.87 | 40.30 K | $3.50 M |
| 02/17/2026 | $0.89 | $0.89 (-0.56%) | $0.93 | $0.89 | 15.82 K | $3.43 M |
| 02/13/2026 | $0.89 | $0.90 (1.12%) | $0.94 | $0.89 | 22.61 K | $3.49 M |
| 02/12/2026 | $0.88 | $0.89 (1.14%) | $0.94 | $0.87 | 106.60 K | $3.45 M |
| 02/11/2026 | $0.90 | $0.88 (-2.28%) | $0.94 | $0.86 | 10.41 K | $3.41 M |
| 02/10/2026 | $0.88 | $0.90 (2.33%) | $0.93 | $0.87 | 5.81 K | $3.49 M |
| 02/09/2026 | $0.84 | $0.90 (7.14%) | $0.91 | $0.84 | 19.42 K | $3.49 M |
| 02/06/2026 | $0.78 | $0.82 (5.26%) | $0.87 | $0.78 | 28.85 K | $3.18 M |
| 02/05/2026 | $0.87 | $0.78 (-10.33%) | $0.87 | $0.78 | 60.94 K | $3.02 M |
| 02/04/2026 | $0.93 | $0.89 (-4.83%) | $0.95 | $0.89 | 32.00 K | $3.43 M |
| 02/03/2026 | $0.93 | $0.93 (0%) | $1.01 | $0.92 | 39.65 K | $3.61 M |
| 02/02/2026 | $0.97 | $0.93 (-3.32%) | $0.98 | $0.93 | 17.24 K | $3.62 M |
| 01/30/2026 | $0.94 | $0.91 (-3.05%) | $0.97 | $0.91 | 24.73 K | $3.53 M |
| 01/29/2026 | $0.99 | $0.96 (-3.03%) | $0.99 | $0.95 | 17.91 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 |
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.
