-
5 DAY PERFORMANCE
+7.78% -
1 MONTH PERFORMANCE
-46.75% -
3 MONTH PERFORMANCE
-63.64% -
6 MONTH PERFORMANCE
-78.37% -
YEAR-TO-DATE PERFORMANCE
-88.16% -
1 YEAR PERFORMANCE
-90.00%
Aqua Metals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.44 | $1.80 (25%) | $1.82 | $1.43 | 156,285 | |
| 11/20/2024 | $1.50 | $1.44 (-4%) | $1.50 | $1.36 | 78,253 | $9.82 M |
| 11/19/2024 | $1.57 | $1.50 (-4.46%) | $1.59 | $1.33 | 171,100 | $10.22 M |
| 11/18/2024 | $1.70 | $1.58 (-7.06%) | $1.70 | $1.55 | 71,700 | $10.77 M |
| 11/15/2024 | $1.93 | $1.67 (-13.47%) | $1.97 | $1.67 | 69,801 | $10.34 M |
| 11/14/2024 | $1.93 | $1.91 (-1.04%) | $2.15 | $1.85 | 160,775 | $11.82 M |
| 11/13/2024 | $2.05 | $1.95 (-4.88%) | $2.06 | $1.93 | 58,943 | $12.07 M |
| 11/12/2024 | $2.12 | $2.07 (-2.36%) | $2.18 | $1.92 | 70,439 | $12.81 M |
| 11/11/2024 | $2.27 | $2.15 (-5.29%) | $2.30 | $2.13 | 87,200 | $13.31 M |
| 11/08/2024 | $2.27 | $2.31 (1.76%) | $2.50 | $2.25 | 103,315 | $14.30 M |
| 11/07/2024 | $2.26 | $2.28 (0.88%) | $2.50 | $2.20 | 92,900 | $14.11 M |
| 11/06/2024 | $2.55 | $2.28 (-10.59%) | $2.62 | $2.25 | 131,544 | $14.11 M |
| 11/05/2024 | $2.41 | $2.48 (2.9%) | $2.64 | $2.20 | 135,809 | $15.35 M |
| 11/04/2024 | $2.80 | $2.50 (-10.71%) | $2.80 | $2.25 | 118,671 | $15.47 M |
| 11/01/2024 | $2.80 | $2.75 (-1.79%) | $2.96 | $2.50 | 432,732 | $17.02 M |
| 10/31/2024 | $3.00 | $3.02 (0.67%) | $3.05 | $2.73 | 56,406 | $18.69 M |
| 10/30/2024 | $3.28 | $2.96 (-9.76%) | $3.29 | $2.96 | 30,086 | $18.32 M |
| 10/29/2024 | $3.26 | $3.15 (-3.37%) | $3.30 | $3.03 | 46,084 | $19.50 M |
| 10/28/2024 | $3.10 | $3.28 (5.81%) | $3.28 | $3.09 | 36,910 | $20.30 M |
| 10/25/2024 | $3.06 | $3.10 (1.31%) | $3.20 | $3.00 | 45,360 | $19.19 M |
| 10/24/2024 | $3.24 | $2.96 (-8.64%) | $3.27 | $2.77 | 65,145 | $18.32 M |
| 10/23/2024 | $3.27 | $3.24 (-0.92%) | $3.30 | $3.03 | 31,976 | $20.05 M |
| 10/22/2024 | $3.44 | $3.27 (-4.94%) | $3.48 | $3.22 | 35,002 | $20.24 M |
| 10/21/2024 | $3.40 | $3.38 (-0.59%) | $3.45 | $3.23 | 38,720 | $20.92 M |
| 10/18/2024 | $3.00 | $3.37 (12.33%) | $3.40 | $3.00 | 47,385 | $20.86 M |
| 10/17/2024 | $3.21 | $2.95 (-8.1%) | $3.21 | $2.92 | 21,955 | $18.26 M |
| 10/16/2024 | $2.94 | $3.12 (6.12%) | $3.12 | $2.90 | 25,925 | $19.31 M |
| 10/15/2024 | $3.24 | $3.04 (-6.17%) | $3.40 | $3.03 | 27,206 | $18.82 M |
| 10/14/2024 | $3.46 | $3.18 (-8.09%) | $3.47 | $3.07 | 26,575 | $19.68 M |
| 10/11/2024 | $3.20 | $3.31 (3.44%) | $3.47 | $3.20 | 50,080 | $20.49 M |
| 10/10/2024 | $2.92 | $3.20 (9.59%) | $3.24 | $2.91 | 46,821 | $19.81 M |
| 10/09/2024 | $3.00 | $2.92 (-2.67%) | $3.09 | $2.84 | 49,755 | $18.07 M |
| 10/08/2024 | $3.14 | $2.86 (-8.92%) | $3.20 | $2.82 | 56,973 | $17.70 M |
| 10/07/2024 | $3.37 | $3.14 (-6.82%) | $3.37 | $3.05 | 47,346 | $19.44 M |
| 10/04/2024 | $3.34 | $3.37 (0.9%) | $3.60 | $3.16 | 46,866 | $20.86 M |
| 10/03/2024 | $3.44 | $3.40 (-1.16%) | $3.52 | $3.26 | 19,225 | $21.04 M |
| 10/02/2024 | $3.38 | $3.39 (0.3%) | $3.58 | $3.24 | 35,730 | $20.98 M |
| 10/01/2024 | $3.66 | $3.49 (-4.64%) | $3.80 | $3.29 | 30,620 | $21.60 M |
| 09/30/2024 | $3.94 | $3.74 (-5.08%) | $3.95 | $3.60 | 25,589 | $23.15 M |
| 09/27/2024 | $3.80 | $3.94 (3.68%) | $3.95 | $3.71 | 24,560 | $24.39 M |
| 09/26/2024 | $3.76 | $3.77 (0.27%) | $3.80 | $3.71 | 17,686 | $23.34 M |
| 09/25/2024 | $3.94 | $3.77 (-4.31%) | $3.94 | $3.74 | 16,935 | $23.34 M |
| 09/24/2024 | $3.82 | $3.82 (0%) | $3.98 | $3.78 | 24,310 | $23.64 M |
| 09/23/2024 | $4.09 | $3.82 (-6.6%) | $4.20 | $3.82 | 16,220 | $23.64 M |
| 09/20/2024 | $3.82 | $3.83 (0.26%) | $4.08 | $3.76 | 61,026 | $23.71 M |
| 09/19/2024 | $4.12 | $3.90 (-5.34%) | $4.40 | $3.70 | 74,565 | $24.14 M |
| 09/18/2024 | $4.40 | $4.08 (-7.27%) | $4.40 | $4.08 | 27,613 | $25.25 M |
| 09/17/2024 | $4.38 | $4.28 (-2.28%) | $4.60 | $4.20 | 19,134 | $26.49 M |
| 09/16/2024 | $4.18 | $4.22 (0.96%) | $4.40 | $4.18 | 13,340 | $26.12 M |
| 09/13/2024 | $4.41 | $4.45 (0.91%) | $4.60 | $4.32 | 17,107 | $27.54 M |
| 09/12/2024 | $4.40 | $4.41 (0.23%) | $4.60 | $4.35 | 16,472 | $27.30 M |
| 09/11/2024 | $4.24 | $4.50 (6.13%) | $4.60 | $4.18 | 19,157 | $27.85 M |
| 09/10/2024 | $4.22 | $4.12 (-2.37%) | $4.23 | $4.06 | 11,170 | $25.50 M |
| 09/09/2024 | $4.00 | $4.23 (5.75%) | $4.30 | $4.00 | 18,240 | $26.18 M |
| 09/06/2024 | $4.04 | $4.06 (0.5%) | $4.20 | $4.01 | 11,872 | $25.13 M |
| 09/05/2024 | $4.07 | $4.05 (-0.49%) | $4.31 | $4.00 | 11,406 | $25.07 M |
| 09/04/2024 | $4.30 | $4.09 (-4.88%) | $4.30 | $4.02 | 16,178 | $25.32 M |
| 09/03/2024 | $4.50 | $4.09 (-9.11%) | $4.50 | $4.00 | 23,310 | $25.32 M |
| 08/30/2024 | $4.60 | $4.41 (-4.13%) | $4.60 | $4.40 | 7,725 | $27.30 M |
| 08/29/2024 | $4.60 | $4.59 (-0.22%) | $4.75 | $4.52 | 6,006 | $28.41 M |
| 08/28/2024 | $4.90 | $4.63 (-5.51%) | $4.90 | $4.60 | 17,870 | $28.66 M |
| 08/27/2024 | $4.84 | $4.72 (-2.48%) | $4.85 | $4.70 | 4,719 | $29.22 M |
| 08/26/2024 | $4.80 | $4.84 (0.83%) | $4.85 | $4.69 | 11,017 | $29.96 M |
| 08/23/2024 | $4.82 | $4.67 (-3.11%) | $4.98 | $4.60 | 21,685 | $28.91 M |
| 08/22/2024 | $5.00 | $4.80 (-4%) | $5.02 | $4.80 | 9,261 | $29.71 M |
| 08/21/2024 | $4.80 | $4.95 (3.13%) | $5.10 | $4.80 | 17,495 | $30.64 M |