2m 2m 2m 2m 2m 2m 2m
AQUA METALS (AQMS)
NASDAQ
$3.92+$0.04 (+0.95%)
Price as of Jun 03, 2026 7:14 PM EDT- $14.2MMarket Cap
- -50.89%1-Year Change
- Waste ManagementIndustry
AQUA METALS (AQMS)
$3.92+$0.04 (+0.95%)
- 1 Month-27.07%Low Price$3.88High Price$5.60
- 3 Months-19.67%Low Price$3.63High Price$5.60
- 1 Year+389.22%Low Price$0.38High Price$29.62
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 4.05 | 4.05 | 3.80 | 3.88 | -4.20% | 51,080 |
06/01/2026 | 4.22 | 4.22 | 4.03 | 4.05 | -4.03% | 59,226 |
05/29/2026 | 4.09 | 4.27 | 4.00 | 4.22 | +3.43% | 41,789 |
05/28/2026 | 4.04 | 4.26 | 3.94 | 4.08 | +0.99% | 87,542 |
05/27/2026 | 4.10 | 4.10 | 3.98 | 4.04 | -0.74% | 35,413 |
05/26/2026 | 4.08 | 4.09 | 3.99 | 4.07 | +2.78% | 81,729 |
05/22/2026 | 3.93 | 4.10 | 3.93 | 3.96 | -0.25% | 35,325 |
05/21/2026 | 3.85 | 4.01 | 3.85 | 3.97 | +1.02% | 29,765 |
05/20/2026 | 3.90 | 4.05 | 3.85 | 3.93 | +0.51% | 32,859 |
05/19/2026 | 3.91 | 4.02 | 3.80 | 3.91 | -2.01% | 48,143 |
05/18/2026 | 4.15 | 4.21 | 3.90 | 3.99 | -3.16% | 58,122 |
05/15/2026 | 4.59 | 4.60 | 4.12 | 4.12 | -10.82% | 58,288 |
05/14/2026 | 5.02 | 5.16 | 4.55 | 4.62 | -7.78% | 99,615 |
05/14/2026 |
-$1.22 Earnings | |||||
05/13/2026 | 4.99 | 5.20 | 4.73 | 5.01 | +2.66% | 71,874 |
05/12/2026 | 4.90 | 4.95 | 4.66 | 4.88 | -0.61% | 52,287 |
05/11/2026 | 4.85 | 5.21 | 4.80 | 4.91 | +1.66% | 31,719 |
05/08/2026 | 5.22 | 5.22 | 4.80 | 4.83 | -6.03% | 86,850 |
05/07/2026 | 5.61 | 5.61 | 5.11 | 5.14 | -8.21% | 45,173 |
05/06/2026 | 5.47 | 5.64 | 5.22 | 5.60 | +3.32% | 56,933 |
05/05/2026 | 5.40 | 5.49 | 5.25 | 5.42 | +1.88% | 27,469 |
05/04/2026 | 5.17 | 5.60 | 5.09 | 5.32 | +2.90% | 112,044 |
05/01/2026 | 5.13 | 5.30 | 4.96 | 5.17 | +0.78% | 67,030 |
04/30/2026 | 4.60 | 5.30 | 4.58 | 5.13 | +11.52% | 163,580 |
04/29/2026 | 4.53 | 4.60 | 4.31 | 4.60 | +1.10% | 50,274 |
04/28/2026 | 4.60 | 4.78 | 4.47 | 4.55 | -1.09% | 50,808 |
04/27/2026 | 4.70 | 4.70 | 4.40 | 4.60 | -1.29% | 28,003 |
04/24/2026 | 4.42 | 4.66 | 4.36 | 4.66 | +5.91% | 32,111 |
04/23/2026 | 4.62 | 4.62 | 4.30 | 4.40 | -5.78% | 36,384 |
04/22/2026 | 4.50 | 4.68 | 4.46 | 4.67 | +6.38% | 49,542 |
04/21/2026 | 4.54 | 4.64 | 4.32 | 4.39 | -3.30% | 41,890 |
04/20/2026 | 4.45 | 4.66 | 4.42 | 4.54 | +3.18% | 39,960 |
04/17/2026 | 4.41 | 4.81 | 4.37 | 4.40 | +0.46% | 92,898 |
04/16/2026 | 4.29 | 4.43 | 4.17 | 4.38 | +1.62% | 45,682 |
04/15/2026 | 4.00 | 4.31 | 4.00 | 4.31 | +6.95% | 41,713 |
04/14/2026 | 4.00 | 4.08 | 3.90 | 4.03 | +2.81% | 35,640 |
04/13/2026 | 3.96 | 4.00 | 3.86 | 3.92 | 0.00% | 19,223 |
04/10/2026 | 4.08 | 4.10 | 3.85 | 3.92 | -0.76% | 20,481 |
04/09/2026 | 3.97 | 4.08 | 3.90 | 3.95 | -2.95% | 20,746 |
04/08/2026 | 3.87 | 4.10 | 3.77 | 4.07 | +7.67% | 81,740 |
04/07/2026 | 3.98 | 3.98 | 3.65 | 3.78 | -1.82% | 46,809 |
04/06/2026 | 3.80 | 3.94 | 3.74 | 3.85 | -0.52% | 27,723 |
04/02/2026 | 3.91 | 4.12 | 3.73 | 3.87 | -3.97% | 36,917 |
04/01/2026 | 4.09 | 4.20 | 3.83 | 4.03 | -5.84% | 48,165 |
03/31/2026 | 3.94 | 4.44 | 3.87 | 4.28 | +14.13% | 72,370 |
03/31/2026 |
-$1.57 Earnings | |||||
03/30/2026 | 3.63 | 3.85 | 3.60 | 3.75 | +3.31% | 25,095 |
03/27/2026 | 3.75 | 3.83 | 3.52 | 3.63 | -4.97% | 34,361 |
03/26/2026 | 4.12 | 4.13 | 3.71 | 3.82 | -7.28% | 43,686 |
03/25/2026 | 4.00 | 4.14 | 3.99 | 4.12 | +5.64% | 17,186 |
03/24/2026 | 4.09 | 4.38 | 3.90 | 3.90 | -5.80% | 67,545 |
03/23/2026 | 4.48 | 4.48 | 4.00 | 4.14 | -3.72% | 42,762 |
03/20/2026 | 4.38 | 4.38 | 4.14 | 4.30 | +1.18% | 43,612 |
03/19/2026 | 4.40 | 4.40 | 4.20 | 4.25 | -5.35% | 36,470 |
03/18/2026 | 4.60 | 4.60 | 4.33 | 4.49 | -2.39% | 36,530 |
03/17/2026 | 4.55 | 4.71 | 4.53 | 4.60 | +1.32% | 19,286 |
03/16/2026 | 4.60 | 4.78 | 4.52 | 4.54 | -2.58% | 25,207 |
03/13/2026 | 4.82 | 4.98 | 4.62 | 4.66 | -5.28% | 40,346 |
03/12/2026 | 4.75 | 4.96 | 4.69 | 4.92 | +2.50% | 21,487 |
03/11/2026 | 4.74 | 4.85 | 4.70 | 4.80 | +1.69% | 11,642 |
03/10/2026 | 4.75 | 4.98 | 4.67 | 4.72 | -3.67% | 51,302 |
03/09/2026 | 4.65 | 4.96 | 4.56 | 4.90 | +2.73% | 46,388 |
03/06/2026 | 4.69 | 4.98 | 4.66 | 4.77 | -1.24% | 21,755 |
03/05/2026 | 4.80 | 4.99 | 4.71 | 4.83 | -2.03% | 23,523 |
03/04/2026 | 4.79 | 5.00 | 4.58 | 4.93 | +0.82% | 62,292 |
03/03/2026 | 4.75 | 4.89 | 4.54 | 4.89 | +0.41% | 38,486 |
03/02/2026 | 4.83 | 4.91 | 4.75 | 4.87 | -0.61% | 32,045 |
02/27/2026 | 4.94 | 5.05 | 4.76 | 4.90 | -2.78% | 24,042 |
02/26/2026 | 5.07 | 5.19 | 4.85 | 5.04 | -0.98% | 47,915 |
02/25/2026 | 5.02 | 5.15 | 4.83 | 5.09 | +0.59% | 38,345 |
02/24/2026 | 4.59 | 5.10 | 4.57 | 5.06 | +6.75% | 54,547 |
02/23/2026 | 4.76 | 4.77 | 4.62 | 4.74 | -1.04% | 25,179 |
02/20/2026 | 4.75 | 4.84 | 4.61 | 4.79 | +0.63% | 29,433 |
02/19/2026 | 4.72 | 4.77 | 4.61 | 4.76 | +0.42% | 20,621 |
02/18/2026 | 4.58 | 4.86 | 4.58 | 4.74 | +2.38% | 31,712 |
02/17/2026 | 4.63 | 4.69 | 4.37 | 4.63 | -1.91% | 30,532 |
02/13/2026 | 4.39 | 4.78 | 4.25 | 4.72 | +8.26% | 78,621 |
02/12/2026 | 4.32 | 4.39 | 4.01 | 4.36 | +0.93% | 119,139 |
02/11/2026 | 4.50 | 4.70 | 4.12 | 4.32 | -6.90% | 440,870 |
02/10/2026 | 4.89 | 4.89 | 4.60 | 4.64 | -3.73% | 36,680 |
02/09/2026 | 4.72 | 4.92 | 4.65 | 4.82 | +1.05% | 42,442 |
02/06/2026 | 4.25 | 4.77 | 4.25 | 4.77 | +13.03% | 82,142 |
02/05/2026 | 4.53 | 4.65 | 4.21 | 4.22 | -9.05% | 89,551 |
02/04/2026 | 4.83 | 4.93 | 4.41 | 4.64 | -5.11% | 84,942 |
02/03/2026 | 4.85 | 5.05 | 4.62 | 4.89 | +1.03% | 173,617 |
02/02/2026 | 4.75 | 4.97 | 4.75 | 4.84 | +1.47% | 73,134 |
01/30/2026 | 5.06 | 5.15 | 4.72 | 4.77 | -8.45% | 117,150 |
01/29/2026 | 5.30 | 5.30 | 4.86 | 5.21 | -1.14% | 125,165 |
01/28/2026 | 5.43 | 5.54 | 5.17 | 5.27 | -2.95% | 112,612 |
01/27/2026 | 5.16 | 5.53 | 5.06 | 5.43 | +4.62% | 165,223 |
01/26/2026 | 5.31 | 5.34 | 5.11 | 5.19 | +3.18% | 145,829 |
01/23/2026 | 5.39 | 5.48 | 4.91 | 5.03 | -8.88% | 410,781 |
01/22/2026 | 5.73 | 5.75 | 5.22 | 5.52 | -4.33% | 516,871 |
01/21/2026 | 6.94 | 7.65 | 5.54 | 5.77 | -6.33% | 11,855,763 |
01/20/2026 | 6.03 | 6.38 | 5.99 | 6.16 | +0.16% | 152,197 |
01/16/2026 | 6.07 | 6.18 | 5.93 | 6.15 | +1.15% | 71,161 |
01/15/2026 | 6.24 | 6.32 | 5.96 | 6.08 | -1.14% | 100,487 |
01/14/2026 | 5.82 | 6.26 | 5.63 | 6.15 | +5.85% | 155,015 |
01/13/2026 | 6.01 | 6.01 | 5.64 | 5.81 | 0.00% | 84,390 |
01/12/2026 | 5.79 | 6.22 | 5.48 | 5.81 | +5.44% | 148,447 |