5 DAY PERFORMANCE
-8.48%
1 MONTH PERFORMANCE
-1.04%
3 MONTH PERFORMANCE
-41.50%
6 MONTH PERFORMANCE
+24.67%
YEAR-TO-DATE PERFORMANCE
-1.04%
1 YEAR PERFORMANCE
-73.01%
Aqua Metals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $5.06 | $4.77 (-5.73%) | $5.15 | $4.72 | 117.15 K | $68.03 K |
| 01/29/2026 | $5.30 | $5.21 (-1.7%) | $5.30 | $4.86 | 125.20 K | $74.31 K |
| 01/28/2026 | $5.43 | $5.27 (-2.95%) | $5.54 | $5.17 | 112.61 K | $75.16 K |
| 01/27/2026 | $5.16 | $5.43 (5.23%) | $5.53 | $5.06 | 165.22 K | $77.44 K |
| 01/26/2026 | $5.31 | $5.19 (-2.26%) | $5.34 | $5.11 | 145.83 K | $74.02 K |
| 01/23/2026 | $5.39 | $5.03 (-6.68%) | $5.48 | $4.91 | 410.80 K | $71.74 K |
| 01/22/2026 | $5.73 | $5.52 (-3.66%) | $5.75 | $5.22 | 516.90 K | $78.73 K |
| 01/21/2026 | $6.94 | $5.77 (-16.86%) | $7.65 | $5.54 | 11.86 M | $82.29 K |
| 01/20/2026 | $6.03 | $6.16 (2.16%) | $6.38 | $5.99 | 152.20 K | $87.85 K |
| 01/16/2026 | $6.07 | $6.15 (1.32%) | $6.18 | $5.93 | 71.20 K | $87.71 K |
| 01/15/2026 | $6.24 | $6.08 (-2.56%) | $6.32 | $5.96 | 100.50 K | $86.71 K |
| 01/14/2026 | $5.82 | $6.15 (5.67%) | $6.26 | $5.63 | 155.02 K | $87.71 K |
| 01/13/2026 | $6.01 | $5.81 (-3.33%) | $6.01 | $5.64 | 84.39 K | $82.86 K |
| 01/12/2026 | $5.79 | $5.81 (0.35%) | $6.22 | $5.48 | 148.45 K | $82.86 K |
| 01/09/2026 | $5.54 | $5.51 (-0.54%) | $5.80 | $5.48 | 90.08 K | $78.58 K |
| 01/08/2026 | $5.41 | $5.48 (1.29%) | $5.59 | $5.38 | 63.63 K | $78.16 K |
| 01/07/2026 | $5.41 | $5.54 (2.4%) | $5.84 | $5.41 | 115.41 K | $79.01 K |
| 01/06/2026 | $5.52 | $5.64 (2.17%) | $5.71 | $5.13 | 178.40 K | $80.44 K |
| 01/05/2026 | $5.43 | $5.72 (5.34%) | $5.80 | $5.03 | 139.64 K | $81.58 K |
| 01/02/2026 | $4.86 | $5.33 (9.67%) | $5.50 | $4.84 | 138.40 K | $76.02 K |
| 12/31/2025 | $4.70 | $4.80 (2.13%) | $4.85 | $4.62 | 103.86 K | $68.46 K |
| 12/30/2025 | $4.70 | $4.76 (1.28%) | $4.98 | $4.69 | 84.05 K | $67.89 K |
| 12/29/2025 | $4.68 | $4.77 (1.92%) | $4.96 | $4.66 | 115.53 K | $68.03 K |
| 12/26/2025 | $5.25 | $4.85 (-7.62%) | $5.37 | $4.76 | 180.43 K | $4.41 M |
| 12/24/2025 | $5.36 | $5.32 (-0.75%) | $5.50 | $5.25 | 66.53 K | $4.84 M |
| 12/23/2025 | $5.51 | $5.36 (-2.72%) | $5.84 | $5.30 | 93.49 K | $4.88 M |
| 12/22/2025 | $5.42 | $5.74 (5.9%) | $5.80 | $5.42 | 107.90 K | $5.22 M |
| 12/19/2025 | $5.49 | $5.41 (-1.46%) | $5.79 | $5.30 | 126.15 K | $4.92 M |
| 12/18/2025 | $5.74 | $5.46 (-4.88%) | $5.78 | $5.41 | 106.10 K | $4.97 M |
| 12/17/2025 | $6.15 | $5.58 (-9.27%) | $6.29 | $5.58 | 211.40 K | $5.08 M |
| 12/16/2025 | $6.10 | $6.28 (2.95%) | $6.35 | $6.05 | 60.41 K | $5.72 M |
| 12/15/2025 | $6.55 | $6.05 (-7.63%) | $6.68 | $5.96 | 102.70 K | $5.51 M |
| 12/12/2025 | $6.98 | $6.45 (-7.59%) | $7.15 | $6.45 | 135.63 K | $5.87 M |
| 12/11/2025 | $7.02 | $7.01 (-0.14%) | $7.22 | $6.99 | 63.10 K | $6.38 M |
| 12/10/2025 | $7.28 | $7.18 (-1.37%) | $7.35 | $7.02 | 95.54 K | $6.53 M |
| 12/09/2025 | $7.00 | $7.33 (4.71%) | $7.61 | $6.93 | 139.09 K | $6.67 M |
| 12/08/2025 | $7.27 | $7.00 (-3.71%) | $7.53 | $6.98 | 81.30 K | $6.37 M |
| 12/05/2025 | $7.39 | $7.19 (-2.71%) | $7.84 | $7.03 | 157.17 K | $6.54 M |
| 12/04/2025 | $7.27 | $7.52 (3.44%) | $7.55 | $6.90 | 345.20 K | $6.84 M |
| 12/03/2025 | $7.79 | $7.29 (-6.42%) | $7.90 | $7.26 | 211.00 K | $6.63 M |
| 12/02/2025 | $7.59 | $8.05 (6.06%) | $8.12 | $7.59 | 100.32 K | $7.33 M |
| 12/01/2025 | $7.63 | $7.72 (1.18%) | $8.00 | $7.25 | 126.90 K | $7.03 M |
| 11/28/2025 | $7.59 | $8.10 (6.72%) | $8.28 | $7.59 | 92.90 K | $7.37 M |
| 11/26/2025 | $7.03 | $7.61 (8.25%) | $7.76 | $7.03 | 124.32 K | $6.93 M |
| 11/25/2025 | $7.03 | $7.11 (1.14%) | $7.28 | $6.96 | 88.34 K | $6.47 M |
| 11/24/2025 | $6.88 | $7.10 (3.2%) | $7.21 | $6.60 | 101.17 K | $6.46 M |
| 11/21/2025 | $6.61 | $6.96 (5.3%) | $7.08 | $6.50 | 163.05 K | $6.33 M |
| 11/20/2025 | $7.27 | $6.55 (-9.9%) | $7.46 | $6.45 | 222.59 K | $5.96 M |
| 11/19/2025 | $7.35 | $7.20 (-2.04%) | $8.39 | $7.16 | 361.79 K | $6.55 M |
| 11/18/2025 | $6.66 | $7.44 (11.71%) | $7.58 | $6.66 | 263.90 K | $6.77 M |
| 11/17/2025 | $6.30 | $6.86 (8.89%) | $7.23 | $6.18 | 244.46 K | $6.24 M |
| 11/14/2025 | $6.29 | $6.36 (1.11%) | $6.75 | $6.29 | 148.56 K | $5.79 M |
| 11/13/2025 | $7.10 | $6.70 (-5.63%) | $7.45 | $6.69 | 253.15 K | $6.10 M |
| 11/12/2025 | $6.71 | $7.61 (13.41%) | $8.10 | $6.71 | 731.80 K | $6.93 M |
| 11/11/2025 | $6.71 | $6.58 (-1.94%) | $7.06 | $6.44 | 270.64 K | $5.99 M |
| 11/10/2025 | $7.31 | $7.04 (-3.69%) | $7.60 | $6.77 | 544.30 K | $6.41 M |
| 11/07/2025 | $6.41 | $7.35 (14.66%) | $7.50 | $6.41 | 383.54 K | $6.69 M |
| 11/06/2025 | $6.80 | $6.61 (-2.79%) | $7.13 | $6.50 | 271.30 K | $6.02 M |
| 11/05/2025 | $6.97 | $6.91 (-0.86%) | $7.21 | $6.75 | 338.81 K | $6.29 M |
| 11/04/2025 | $6.92 | $7.07 (2.17%) | $7.74 | $6.89 | 412.10 K | $6.43 M |
| 11/03/2025 | $8.20 | $7.30 (-10.98%) | $8.70 | $7.20 | 468.60 K | $6.64 M |
| 10/31/2025 | $8.83 | $8.12 (-8.04%) | $9.00 | $7.50 | 1.28 M | $7.39 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.
