5 DAY PERFORMANCE
-2.38%
1 MONTH PERFORMANCE
-8.06%
3 MONTH PERFORMANCE
+15.27%
6 MONTH PERFORMANCE
+7.42%
YEAR-TO-DATE PERFORMANCE
+24.52%
1 YEAR PERFORMANCE
-52.73%
AquaBounty Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $0.80 | $0.77 (-3.19%) | $0.85 | $0.77 | 259.76 K | $3.29 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 |
| 05/12/2025 | $0.65 | $0.76 (17.07%) | $0.76 | $0.63 | 373.40 K | $2.93 M |
| 05/09/2025 | $0.68 | $0.66 (-2.96%) | $0.73 | $0.65 | 124.95 K | $2.55 M |
| 05/08/2025 | $0.69 | $0.69 (-0.43%) | $0.82 | $0.61 | 421.20 K | $2.65 M |
| 05/07/2025 | $0.71 | $0.73 (2.27%) | $0.81 | $0.60 | 519.50 K | $2.82 M |
| 05/06/2025 | $0.68 | $0.94 (38.13%) | $0.94 | $0.63 | 12.14 M | $3.63 M |
| 05/05/2025 | $0.67 | $0.64 (-4.33%) | $0.69 | $0.63 | 9.94 K | $2.47 M |
| 05/02/2025 | $0.66 | $0.66 (0.7%) | $0.68 | $0.64 | 16.17 K | $2.55 M |
| 05/01/2025 | $0.69 | $0.65 (-5.59%) | $0.69 | $0.65 | 23.24 K | $2.52 M |
| 04/30/2025 | $0.68 | $0.67 (-1.63%) | $0.72 | $0.65 | 44.10 K | $2.59 M |
| 04/29/2025 | $0.65 | $0.68 (4.92%) | $0.70 | $0.63 | 34.00 K | $2.63 M |
| 04/28/2025 | $0.63 | $0.65 (2.37%) | $0.68 | $0.62 | 74.30 K | $2.50 M |
| 04/25/2025 | $0.64 | $0.65 (0.83%) | $0.65 | $0.62 | 14.60 K | $2.49 M |
| 04/24/2025 | $0.66 | $0.62 (-5.34%) | $0.66 | $0.61 | 14.00 K | $2.40 M |
| 04/23/2025 | $0.63 | $0.63 (-0.79%) | $0.67 | $0.61 | 26.58 K | $2.42 M |
| 04/22/2025 | $0.62 | $0.63 (1.14%) | $0.66 | $0.61 | 34.65 K | $2.43 M |
| 04/21/2025 | $0.64 | $0.64 (-0.7%) | $0.65 | $0.62 | 14.81 K | $2.46 M |
| 04/17/2025 | $0.64 | $0.65 (1.48%) | $0.69 | $0.64 | 12.23 K | $2.51 M |
| 04/16/2025 | $0.68 | $0.65 (-4.51%) | $0.69 | $0.63 | 62.51 K | $2.51 M |
| 04/15/2025 | $0.66 | $0.69 (4.14%) | $0.69 | $0.63 | 54.70 K | $2.67 M |
| 04/14/2025 | $0.63 | $0.65 (3.78%) | $0.67 | $0.62 | 42.21 K | $2.52 M |
| 04/11/2025 | $0.63 | $0.64 (1.91%) | $0.69 | $0.62 | 38.19 K | $2.47 M |
| 04/10/2025 | $0.65 | $0.62 (-4.07%) | $0.65 | $0.62 | 20.52 K | $2.40 M |
| 04/09/2025 | $0.64 | $0.64 (-0.7%) | $0.72 | $0.61 | 261.97 K | $2.47 M |
| 04/08/2025 | $0.63 | $0.66 (5.75%) | $0.69 | $0.63 | 86.13 K | $2.56 M |
| 04/07/2025 | $0.62 | $0.65 (5.4%) | $0.66 | $0.62 | 94.63 K | $2.52 M |
| 04/04/2025 | $0.64 | $0.64 (-0.28%) | $0.69 | $0.62 | 82.70 K | $2.48 M |
| 04/03/2025 | $0.68 | $0.66 (-3.2%) | $0.72 | $0.65 | 127.31 K | $2.56 M |
| 04/02/2025 | $0.67 | $0.69 (3.76%) | $0.72 | $0.67 | 93.10 K | $2.67 M |
| 04/01/2025 | $0.65 | $0.67 (2.31%) | $0.71 | $0.62 | 123.70 K | $2.57 M |
| 03/31/2025 | $0.65 | $0.69 (5.5%) | $0.69 | $0.63 | 207.62 K | $2.66 M |
| 03/28/2025 | $0.71 | $0.70 (-0.84%) | $0.74 | $0.68 | 318.55 K | $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 |
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.
