5 DAY PERFORMANCE
-4.65%
1 MONTH PERFORMANCE
-26.79%
3 MONTH PERFORMANCE
-30.11%
6 MONTH PERFORMANCE
-55.27%
YEAR-TO-DATE PERFORMANCE
-51.19%
1 YEAR PERFORMANCE
-86.86%
Aqua Metals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.31 | $1.23 (-6.11%) | $1.33 | $1.22 | 120.00 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 |
| 04/04/2025 | $1.76 | $1.64 (-6.82%) | $1.78 | $1.55 | 69.80 K | $10.53 M |
| 04/03/2025 | $1.70 | $1.68 (-1.18%) | $1.77 | $1.63 | 94.44 K | $11.45 M |
| 04/02/2025 | $1.83 | $1.76 (-3.83%) | $1.83 | $1.73 | 47.17 K | $12.00 M |
| 04/01/2025 | $1.87 | $1.86 (-0.53%) | $1.87 | $1.74 | 55.26 K | $11.94 M |
| 03/31/2025 | $1.96 | $1.87 (-4.59%) | $2.00 | $1.79 | 105.30 K | $12.00 M |
| 03/28/2025 | $2.04 | $2.04 (0%) | $2.08 | $1.91 | 51.81 K | $13.10 M |
| 03/27/2025 | $1.98 | $2.10 (6.06%) | $2.10 | $1.91 | 51.70 K | $14.31 M |
| 03/26/2025 | $2.04 | $1.98 (-2.94%) | $2.05 | $1.89 | 56.87 K | $13.50 M |
| 03/25/2025 | $2.12 | $2.04 (-3.77%) | $2.12 | $1.99 | 42.33 K | $13.91 M |
| 03/24/2025 | $2.16 | $2.13 (-1.39%) | $2.17 | $2.04 | 34.30 K | $14.52 M |
| 03/21/2025 | $2.01 | $2.13 (5.97%) | $2.13 | $2.01 | 13.92 K | $14.52 M |
| 03/20/2025 | $2.01 | $2.05 (1.99%) | $2.14 | $1.98 | 17.40 K | $13.97 M |
| 03/19/2025 | $2.02 | $2.01 (-0.5%) | $2.05 | $1.95 | 34.42 K | $13.70 M |
| 03/18/2025 | $2.14 | $2.06 (-3.74%) | $2.17 | $1.99 | 28.75 K | $14.04 M |
| 03/17/2025 | $2.05 | $2.16 (5.37%) | $2.17 | $1.96 | 63.04 K | $14.72 M |
| 03/14/2025 | $1.85 | $2.05 (10.81%) | $2.05 | $1.79 | 69.60 K | $13.97 M |
| 03/13/2025 | $1.77 | $1.78 (0.56%) | $1.82 | $1.76 | 35.24 K | $12.13 M |
| 03/12/2025 | $1.81 | $1.79 (-1.1%) | $1.88 | $1.74 | 33.50 K | $12.20 M |
| 03/11/2025 | $1.83 | $1.79 (-2.19%) | $1.91 | $1.65 | 92.70 K | $12.20 M |
| 03/10/2025 | $1.89 | $1.78 (-5.82%) | $1.92 | $1.76 | 38.59 K | $12.13 M |
| 03/07/2025 | $1.96 | $1.92 (-2.04%) | $1.98 | $1.82 | 48.06 K | $13.09 M |
| 03/06/2025 | $1.90 | $1.95 (2.63%) | $1.96 | $1.84 | 71.30 K | $13.29 M |
| 03/05/2025 | $1.82 | $1.81 (-0.55%) | $2.08 | $1.80 | 224.40 K | $12.34 M |
| 03/04/2025 | $1.77 | $1.77 (0%) | $1.80 | $1.65 | 57.00 K | $12.06 M |
| 03/03/2025 | $2.01 | $1.81 (-9.95%) | $2.03 | $1.79 | 96.70 K | $12.34 M |
| 02/28/2025 | $2.03 | $1.97 (-2.96%) | $2.04 | $1.95 | 31.95 K | $13.43 M |
| 02/27/2025 | $2.02 | $1.94 (-3.96%) | $2.08 | $1.92 | 29.21 K | $13.22 M |
| 02/26/2025 | $2.15 | $2.05 (-4.65%) | $2.15 | $1.94 | 74.31 K | $13.97 M |
| 02/25/2025 | $2.17 | $2.09 (-3.69%) | $2.22 | $1.98 | 66.94 K | $14.25 M |
| 02/24/2025 | $2.34 | $2.19 (-6.41%) | $2.34 | $2.12 | 60.16 K | $14.93 M |
| 02/21/2025 | $2.54 | $2.29 (-9.84%) | $2.61 | $2.20 | 79.70 K | $15.61 M |
| 02/20/2025 | $2.39 | $2.56 (7.11%) | $2.59 | $2.24 | 79.50 K | $17.45 M |
| 02/19/2025 | $2.70 | $2.35 (-12.96%) | $2.82 | $2.32 | 278.70 K | $16.02 M |
| 02/18/2025 | $2.29 | $2.58 (12.66%) | $2.61 | $2.26 | 206.60 K | $17.59 M |
| 02/14/2025 | $2.04 | $2.24 (9.8%) | $2.25 | $2.03 | 124.11 K | $15.27 M |
| 02/13/2025 | $1.95 | $2.03 (4.1%) | $2.05 | $1.93 | 35.55 K | $13.84 M |
| 02/12/2025 | $1.99 | $1.97 (-1.01%) | $2.00 | $1.92 | 47.91 K | $13.43 M |
| 02/11/2025 | $2.07 | $2.02 (-2.42%) | $2.10 | $1.93 | 48.20 K | $13.77 M |
| 02/10/2025 | $2.05 | $2.00 (-2.44%) | $2.11 | $1.98 | 51.74 K | $13.63 M |
| 02/07/2025 | $2.20 | $2.08 (-5.45%) | $2.21 | $2.00 | 87.42 K | $14.18 M |
| 02/06/2025 | $2.20 | $2.19 (-0.45%) | $2.24 | $2.10 | 139.75 K | $14.93 M |
| 02/05/2025 | $2.08 | $2.09 (0.48%) | $2.25 | $2.05 | 257.02 K | $14.25 M |
| 02/04/2025 | $1.82 | $2.05 (12.64%) | $2.09 | $1.73 | 369.41 K | $13.97 M |
| 02/03/2025 | $1.71 | $1.76 (2.92%) | $1.79 | $1.66 | 36.45 K | $12.00 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.
