AQMS - Aqua Metals, Inc.
4.39
-0.150 -3.417%
Share volume: 41,880
Last Updated: 04-21-2026
Steel Works/Secondary Smelting & Refining Of Nonferrous Metals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$4.54
-0.15
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $4.54 | $4.54 | $4.64 | $4.64 | $4.32 | $4.32 | $4.39 | $4.39 | 41,880 | $41,880.00 |
| 04-20-2026 | $4.45 | $4.45 | $4.66 | $4.66 | $4.42 | $4.42 | $4.54 | $4.54 | 39,960 | $39,960.00 |
| 04-17-2026 | $4.41 | $4.41 | $4.81 | $4.81 | $4.37 | $4.37 | $4.40 | $4.40 | 92,898 | $92,898.00 |
| 04-16-2026 | $4.29 | $4.29 | $4.43 | $4.43 | $4.17 | $4.17 | $4.38 | $4.38 | 45,682 | $45,682.00 |
| 04-15-2026 | $4.00 | $4.00 | $4.31 | $4.31 | $4.00 | $4.00 | $4.31 | $4.31 | 41,713 | $41,713.00 |
| 04-14-2026 | $4.00 | $4.00 | $4.08 | $4.08 | $3.90 | $3.90 | $4.03 | $4.03 | 35,640 | $35,640.00 |
| 04-13-2026 | $3.96 | $3.96 | $4.00 | $4.00 | $3.86 | $3.86 | $3.92 | $3.92 | 19,223 | $19,223.00 |
| 04-10-2026 | $4.08 | $4.08 | $4.10 | $4.10 | $3.85 | $3.85 | $3.92 | $3.92 | 20,481 | $20,481.00 |
| 04-09-2026 | $3.97 | $3.97 | $4.08 | $4.08 | $3.90 | $3.90 | $3.95 | $3.95 | 20,746 | $20,746.00 |
| 04-08-2026 | $3.87 | $3.87 | $4.10 | $4.10 | $3.77 | $3.77 | $4.07 | $4.07 | 81,740 | $81,740.00 |