5 DAY PERFORMANCE
+23.08%
1 MONTH PERFORMANCE
+77.78%
3 MONTH PERFORMANCE
+1,140.31%
6 MONTH PERFORMANCE
+742.11%
YEAR-TO-DATE PERFORMANCE
+60.00%
1 YEAR PERFORMANCE
+128.25%
The Alkaline Water Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.17 | $0.16 (-3.03%) | $0.17 | $0.13 | 20.66 K | $28.79 M |
| 01/29/2026 | $0.17 | $0.17 (-2.94%) | $0.17 | $0.14 | 85.98 K | $36.54 M |
| 01/28/2026 | $0.17 | $0.17 (0%) | $0.17 | $0.14 | 31.77 K | $37.65 M |
| 01/27/2026 | $0.15 | $0.17 (13.33%) | $0.18 | $0.14 | 290.96 K | $37.65 M |
| 01/26/2026 | $0.16 | $0.14 (-12.5%) | $0.16 | $0.13 | 17.98 K | $31.00 M |
| 01/23/2026 | $0.17 | $0.13 (-23.53%) | $0.19 | $0.12 | 365.46 K | $28.79 M |
| 01/22/2026 | $0.18 | $0.16 (-11.11%) | $0.19 | $0.13 | 255.77 K | $35.43 M |
| 01/21/2026 | $0.15 | $0.18 (21.49%) | $0.19 | $0.13 | 136.82 K | $39.82 M |
| 01/20/2026 | $0.16 | $0.16 (-3.13%) | $0.16 | $0.11 | 201.28 K | $34.33 M |
| 01/16/2026 | $0.16 | $0.16 (0%) | $0.16 | $0.13 | 463.56 K | $35.43 M |
| 01/15/2026 | $0.02 | $0.11 (443.69%) | $0.45 | $0.02 | 463.56 K | $24.80 M |
| 01/14/2026 | $0.15 | $0.15 (0%) | $0.15 | $0.12 | 90.40 K | $33.22 M |
| 01/13/2026 | $0.15 | $0.15 (0%) | $0.15 | $0.13 | 61.32 K | $33.22 M |
| 01/12/2026 | $0.13 | $0.15 (12.78%) | $0.15 | $0.11 | 11.16 K | $33.22 M |
| 01/09/2026 | $0.13 | $0.13 (-0.77%) | $0.13 | $0.11 | 71.64 K | $28.57 M |
| 01/08/2026 | $0.12 | $0.13 (8.51%) | $0.13 | $0.10 | 162.52 K | $28.79 M |
| 01/07/2026 | $0.12 | $0.12 (-0.17%) | $0.12 | $0.11 | 10.87 K | $26.53 M |
| 01/06/2026 | $0.11 | $0.12 (5.26%) | $0.13 | $0.11 | 87.61 K | $26.57 M |
| 01/05/2026 | $0.12 | $0.11 (-8.33%) | $0.13 | $0.10 | 36.64 K | $24.36 M |
| 01/02/2026 | $0.12 | $0.12 (-0.42%) | $0.12 | $0.11 | 127.96 K | $26.46 M |
| 12/31/2025 | $0.12 | $0.10 (-16.67%) | $0.12 | $0.08 | 235.47 K | $22.15 M |
| 12/30/2025 | $0.10 | $0.09 (-8.16%) | $0.12 | $0.09 | 43.02 K | $19.93 M |
| 12/29/2025 | $0.10 | $0.10 (0%) | $0.12 | $0.09 | 463.56 K | $22.15 M |
| 12/26/2025 | $0.10 | $0.13 (30.3%) | $0.13 | $0.08 | 463.56 K | $28.57 M |
| 12/24/2025 | $0.02 | $0.10 (394%) | $0.10 | $0.02 | 7.85 K | $21.88 M |
| 12/23/2025 | $0.13 | $0.10 (-20.8%) | $0.13 | $0.06 | 463.56 K | $21.92 M |
| 12/22/2025 | $0.10 | $0.13 (28.8%) | $0.13 | $0.10 | 463.56 K | $28.52 M |
| 12/19/2025 | $0.10 | $0.10 (0%) | $0.13 | $0.09 | 463.56 K | $22.15 M |
| 12/18/2025 | $0.09 | $0.09 (-3.54%) | $0.12 | $0.06 | 463.56 K | $19.93 M |
| 12/17/2025 | $0.03 | $0.10 (238.98%) | $0.30 | $0.02 | 463.56 K | $22.15 M |
| 12/16/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $26.57 M |
| 12/15/2025 | $0.10 | $0.12 (20%) | $0.12 | $0.06 | 804.88 K | $26.57 M |
| 12/12/2025 | $0.10 | $0.12 (20%) | $0.13 | $0.08 | 1.21 M | $26.57 M |
| 12/11/2025 | $0.08 | $0.11 (31.25%) | $0.11 | $0.08 | 1.61 M | $23.25 M |
| 12/10/2025 | $0.10 | $0.10 (0%) | $0.11 | $0.08 | 643.67 K | $22.15 M |
| 12/09/2025 | $0.05 | $0.10 (104%) | $0.10 | $0.05 | 197.58 K | $22.59 M |
| 12/08/2025 | $0.01 | $0.01 (25%) | $0.01 | $0.01 | 501.82 K | $2.21 M |
| 12/05/2025 | $0.01 | $0.01 (-0.99%) | $0.01 | $0.01 | 173.24 K | $2.21 M |
| 12/04/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 425.85 K | $2.21 M |
| 12/03/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 584.74 K | $2.21 M |
| 12/02/2025 | $0.01 | $0.01 (1%) | $0.01 | $0.01 | 133.67 K | $2.24 M |
| 12/01/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 644.31 K | $2.21 M |
| 11/28/2025 | $0.01 | $0.01 (-8.26%) | $0.01 | $0.01 | 1.92 M | $2.21 M |
| 11/26/2025 | $0.01 | $0.01 (-7.63%) | $0.01 | $0.01 | 2.57 M | $2.41 M |
| 11/25/2025 | $0.01 | $0.01 (14%) | $0.01 | $0.01 | 2.01 M | $2.52 M |
| 11/24/2025 | $0.01 | $0.01 (-0.9%) | $0.01 | $0.01 | 950.01 K | $2.44 M |
| 11/21/2025 | $0.01 | $0.01 (-5.17%) | $0.01 | $0.01 | 1.70 M | $2.44 M |
| 11/20/2025 | $0.01 | $0.01 (-3.45%) | $0.01 | $0.01 | 496.62 K | $2.48 M |
| 11/19/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 247.26 K | $2.57 M |
| 11/18/2025 | $0.01 | $0.01 (-1.75%) | $0.01 | $0.01 | 519.59 K | $2.48 M |
| 11/17/2025 | $0.01 | $0.01 (-0.89%) | $0.01 | $0.01 | 583.26 K | $2.46 M |
| 11/14/2025 | $0.01 | $0.01 (1.69%) | $0.01 | $0.01 | 692.60 K | $2.66 M |
| 11/13/2025 | $0.01 | $0.01 (4.46%) | $0.01 | $0.01 | 142.57 K | $2.59 M |
| 11/12/2025 | $0.01 | $0.01 (-1.67%) | $0.01 | $0.01 | 1.39 M | $2.61 M |
| 11/11/2025 | $0.01 | $0.01 (7.14%) | $0.01 | $0.01 | 137.21 K | $2.66 M |
| 11/10/2025 | $0.01 | $0.01 (-15.36%) | $0.02 | $0.01 | 3.01 M | $2.62 M |
| 11/07/2025 | $0.01 | $0.01 (18.42%) | $0.01 | $0.01 | 1.34 M | $2.99 M |
| 11/06/2025 | $0.01 | $0.01 (10.26%) | $0.01 | $0.01 | 854.09 K | $2.86 M |
| 11/05/2025 | $0.01 | $0.01 (4.17%) | $0.01 | $0.01 | 1.65 M | $2.77 M |
| 11/04/2025 | $0.01 | $0.01 (-0.83%) | $0.01 | $0.01 | 482.56 K | $2.66 M |
| 11/03/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 269.40 K | $2.66 M |
| 10/31/2025 | $0.01 | $0.01 (3.85%) | $0.01 | $0.01 | 2.03 M | $2.99 M |
| 10/30/2025 | $0.01 | $0.01 (7.5%) | $0.01 | $0.01 | 2.09 M | $2.86 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.
