AQMS - Aqua Metals, Inc.
4.77
-0.060 -1.258%
Share volume: 21,755
Last Updated: 03-06-2026
Steel Works/Secondary Smelting & Refining Of Nonferrous Metals:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$4.83
-0.06
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $4.69 | $4.69 | $4.98 | $4.98 | $4.66 | $4.66 | $4.77 | $4.77 | 21,755 | $21,511.00 |
| 03-05-2026 | $4.80 | $4.80 | $4.99 | $4.99 | $4.71 | $4.71 | $4.83 | $4.83 | 23,523 | $23,523.00 |
| 03-04-2026 | $4.79 | $4.79 | $5.00 | $5.00 | $4.58 | $4.58 | $4.93 | $4.93 | 62,292 | $62,292.00 |
| 03-03-2026 | $4.75 | $4.75 | $4.89 | $4.89 | $4.54 | $4.54 | $4.89 | $4.89 | 38,486 | $38,486.00 |
| 03-02-2026 | $4.83 | $4.83 | $4.91 | $4.91 | $4.75 | $4.75 | $4.87 | $4.87 | 32,045 | $32,045.00 |
| 02-27-2026 | $4.94 | $4.94 | $5.05 | $5.05 | $4.76 | $4.76 | $4.90 | $4.90 | 24,042 | $24,042.00 |
| 02-26-2026 | $5.07 | $5.07 | $5.19 | $5.19 | $4.85 | $4.85 | $5.04 | $5.04 | 47,915 | $47,915.00 |
| 02-25-2026 | $5.02 | $5.02 | $5.15 | $5.15 | $4.83 | $4.83 | $5.09 | $5.09 | 38,345 | $38,345.00 |
| 02-24-2026 | $4.59 | $4.59 | $5.10 | $5.10 | $4.57 | $4.57 | $5.06 | $5.06 | 54,547 | $54,547.00 |
| 02-23-2026 | $4.76 | $4.76 | $4.77 | $4.77 | $4.62 | $4.62 | $4.74 | $4.74 | 25,179 | $25,179.00 |