5 DAY PERFORMANCE
+6.40%
1 MONTH PERFORMANCE
-30.99%
3 MONTH PERFORMANCE
-67.98%
6 MONTH PERFORMANCE
-80.83%
YEAR-TO-DATE PERFORMANCE
-79.16%
1 YEAR PERFORMANCE
-91.73%
Aqua Metals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $0.56 | $0.53 (-6.21%) | $0.56 | $0.52 | 206.23 K | $4.25 M |
| 07/02/2025 | $0.51 | $0.56 (8.92%) | $0.56 | $0.50 | 500.14 K | $4.50 M |
| 07/01/2025 | $0.50 | $0.49 (-1.28%) | $0.51 | $0.48 | 256.60 K | $4.00 M |
| 06/30/2025 | $0.52 | $0.49 (-6.19%) | $0.54 | $0.47 | 431.50 K | $3.93 M |
| 06/27/2025 | $0.57 | $0.52 (-8.77%) | $0.58 | $0.51 | 307.81 K | $4.21 M |
| 06/26/2025 | $0.55 | $0.55 (-0.18%) | $0.58 | $0.53 | 294.60 K | $4.44 M |
| 06/25/2025 | $0.57 | $0.55 (-3.51%) | $0.61 | $0.53 | 365.64 K | $4.45 M |
| 06/24/2025 | $0.60 | $0.58 (-3.3%) | $0.63 | $0.55 | 459.50 K | $4.70 M |
| 06/23/2025 | $0.68 | $0.59 (-12.98%) | $0.68 | $0.59 | 539.21 K | $4.80 M |
| 06/20/2025 | $0.78 | $0.63 (-18.95%) | $0.78 | $0.63 | 412.80 K | $5.12 M |
| 06/18/2025 | $0.77 | $0.75 (-1.53%) | $0.79 | $0.73 | 213.04 K | $6.11 M |
| 06/17/2025 | $0.80 | $0.78 (-2.66%) | $0.80 | $0.74 | 177.89 K | $6.28 M |
| 06/16/2025 | $0.81 | $0.80 (-2.14%) | $0.83 | $0.78 | 274.61 K | $6.45 M |
| 06/13/2025 | $0.78 | $0.78 (-0.37%) | $0.79 | $0.76 | 136.01 K | $6.31 M |
| 06/12/2025 | $0.92 | $0.80 (-13.25%) | $0.95 | $0.78 | 330.00 K | $6.46 M |
| 06/11/2025 | $0.97 | $0.91 (-6.14%) | $0.98 | $0.87 | 420.51 K | $7.37 M |
| 06/10/2025 | $0.94 | $0.98 (4.26%) | $1.29 | $0.91 | 3.48 M | $7.93 M |
| 06/09/2025 | $0.77 | $0.89 (15.58%) | $0.90 | $0.77 | 1.58 M | $7.21 M |
| 06/06/2025 | $0.74 | $0.76 (3.42%) | $0.78 | $0.73 | 189.98 K | $6.16 M |
| 06/05/2025 | $0.79 | $0.73 (-7.37%) | $0.81 | $0.73 | 203.15 K | $5.91 M |
| 06/04/2025 | $0.80 | $0.79 (-0.86%) | $0.81 | $0.77 | 159.70 K | $6.42 M |
| 06/03/2025 | $0.80 | $0.79 (-1.25%) | $0.81 | $0.77 | 125.84 K | $6.40 M |
| 06/02/2025 | $0.83 | $0.79 (-4.81%) | $0.84 | $0.78 | 157.10 K | $6.40 M |
| 05/30/2025 | $0.91 | $0.80 (-12.24%) | $0.94 | $0.79 | 243.24 K | $6.47 M |
| 05/29/2025 | $0.91 | $0.89 (-1.8%) | $0.95 | $0.88 | 93.50 K | $7.23 M |
| 05/28/2025 | $0.91 | $0.90 (-0.98%) | $0.91 | $0.89 | 29.50 K | $7.30 M |
| 05/27/2025 | $0.92 | $0.90 (-2.17%) | $0.94 | $0.90 | 62.04 K | $7.29 M |
| 05/23/2025 | $0.92 | $0.91 (-1.09%) | $0.93 | $0.89 | 99.58 K | $7.37 M |
| 05/22/2025 | $0.93 | $0.93 (-0.28%) | $0.99 | $0.91 | 105.90 K | $7.52 M |
| 05/21/2025 | $0.94 | $0.91 (-2.96%) | $0.99 | $0.91 | 59.00 K | $7.38 M |
| 05/20/2025 | $0.99 | $0.93 (-6.05%) | $0.99 | $0.91 | 133.15 K | $7.53 M |
| 05/19/2025 | $1.09 | $0.98 (-10.09%) | $1.09 | $0.95 | 167.77 K | $7.93 M |
| 05/16/2025 | $1.16 | $1.10 (-5.17%) | $1.16 | $1.03 | 272.40 K | $8.91 M |
| 05/15/2025 | $0.94 | $1.15 (22.34%) | $1.15 | $0.92 | 465.63 K | $9.31 M |
| 05/14/2025 | $1.00 | $0.96 (-3.74%) | $1.00 | $0.93 | 881.00 K | $7.79 M |
| 05/13/2025 | $1.02 | $1.04 (1.96%) | $1.05 | $0.98 | 164.90 K | $8.42 M |
| 05/12/2025 | $0.98 | $0.99 (1.02%) | $1.04 | $0.98 | 89.81 K | $8.01 M |
| 05/09/2025 | $1.11 | $0.97 (-12.87%) | $1.12 | $0.91 | 269.60 K | $7.83 M |
| 05/08/2025 | $1.06 | $1.11 (4.72%) | $1.11 | $1.06 | 92.70 K | $8.58 M |
| 05/07/2025 | $1.15 | $1.06 (-7.83%) | $1.17 | $1.05 | 116.91 K | $8.19 M |
| 05/06/2025 | $1.19 | $1.15 (-3.36%) | $1.22 | $1.13 | 77.04 K | $8.89 M |
| 05/05/2025 | $1.24 | $1.18 (-4.84%) | $1.25 | $1.16 | 70.50 K | $9.12 M |
| 05/02/2025 | $1.31 | $1.23 (-6.11%) | $1.33 | $1.22 | 120.04 K | $9.51 M |
| 05/01/2025 | $1.33 | $1.32 (-0.75%) | $1.37 | $1.26 | 110.40 K | $10.20 M |
| 04/30/2025 | $1.34 | $1.34 (0%) | $1.35 | $1.23 | 103.62 K | $10.36 M |
| 04/29/2025 | $1.32 | $1.34 (1.52%) | $1.36 | $1.29 | 74.00 K | $10.36 M |
| 04/28/2025 | $1.42 | $1.29 (-9.15%) | $1.46 | $1.29 | 122.60 K | $9.97 M |
| 04/25/2025 | $1.53 | $1.45 (-5.23%) | $1.54 | $1.41 | 64.70 K | $9.31 M |
| 04/24/2025 | $1.47 | $1.49 (1.36%) | $1.53 | $1.44 | 132.64 K | $9.57 M |
| 04/23/2025 | $1.49 | $1.45 (-2.68%) | $1.54 | $1.42 | 83.91 K | $9.31 M |
| 04/22/2025 | $1.52 | $1.46 (-3.95%) | $1.53 | $1.42 | 42.04 K | $9.37 M |
| 04/21/2025 | $1.58 | $1.49 (-5.7%) | $1.61 | $1.44 | 151.83 K | $9.57 M |
| 04/17/2025 | $1.60 | $1.56 (-2.5%) | $1.67 | $1.52 | 44.20 K | $10.01 M |
| 04/16/2025 | $1.60 | $1.58 (-1.25%) | $1.66 | $1.56 | 48.01 K | $10.14 M |
| 04/15/2025 | $1.64 | $1.63 (-0.61%) | $1.65 | $1.56 | 44.87 K | $10.46 M |
| 04/14/2025 | $1.57 | $1.60 (1.91%) | $1.67 | $1.52 | 86.03 K | $10.27 M |
| 04/11/2025 | $1.55 | $1.47 (-5.16%) | $1.56 | $1.45 | 40.80 K | $9.44 M |
| 04/10/2025 | $1.65 | $1.52 (-7.88%) | $1.69 | $1.43 | 107.01 K | $9.76 M |
| 04/09/2025 | $1.53 | $1.62 (5.88%) | $1.65 | $1.42 | 166.70 K | $10.40 M |
| 04/08/2025 | $1.70 | $1.53 (-10%) | $1.72 | $1.50 | 58.72 K | $9.82 M |
| 04/07/2025 | $1.57 | $1.65 (5.1%) | $1.66 | $1.45 | 77.45 K | $10.59 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.
