MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AQMS — Aqua Metals, Inc. Common Stock
NasdaqAqua Metals, Inc. Common Stock
$2.33
-0.06(-2.51%)
- O
- 2.40
- H
- 2.45
- L
- 2.31
- V
- 41.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.33
Period Return-84.04%
Period High$39.40
Period Low$2.16
Avg Daily Volume533.7K
Total Trading Days365
AQMS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.40 | $2.45 | $2.31 | $2.33 | $-0.06 | -2.51% | 41,164 | $2.39 | $2.31 $2.45 |
| Oct 1, 2026 | $2.47 | $2.47 | $2.33 | $2.39 | $-0.08 | -3.24% | 32,950 | $2.40 | $2.33 $2.47 |
| Sep 30, 2026 | $2.58 | $2.63 | $2.46 | $2.47 | $-0.17 | -6.44% | 40,075 | $2.54 | $2.46 $2.63 |
| Sep 29, 2026 | $2.48 | $2.68 | $2.44 | $2.64 | +$0.12 | +4.76% | 198,617 | $2.57 | $2.44 $2.68 |
| Sep 28, 2026 | $2.59 | $2.60 | $2.42 | $2.52 | $-0.10 | -3.82% | 27,764 | $2.51 | $2.42 $2.60 |
| Sep 25, 2026 | $2.50 | $2.66 | $2.50 | $2.62 | +$0.13 | +5.22% | 18,952 | $2.59 | $2.50 $2.66 |
| Sep 24, 2026 | $2.55 | $2.56 | $2.46 | $2.49 | $-0.01 | -0.59% | 15,931 | $2.49 | $2.46 $2.56 |
| Sep 23, 2026 | $2.51 | $2.66 | $2.40 | $2.50 | +$0.02 | +1.00% | 38,975 | $2.52 | $2.40 $2.66 |
| Sep 22, 2026 | $2.53 | $2.67 | $2.46 | $2.48 | $-0.01 | -0.40% | 39,027 | $2.54 | $2.46 $2.67 |
| Sep 21, 2026 | $2.47 | $2.61 | $2.45 | $2.49 | +$0.12 | +5.06% | 22,061 | $2.51 | $2.45 $2.61 |
| Sep 18, 2026 | $2.39 | $2.40 | $2.30 | $2.37 | +$0.01 | +0.42% | 9,146 | $2.36 | $2.30 $2.40 |
| Sep 17, 2026 | $2.38 | $2.43 | $2.34 | $2.36 | +$0.10 | +4.42% | 12,430 | $2.37 | $2.34 $2.43 |
| Sep 16, 2026 | $2.36 | $2.44 | $2.26 | $2.26 | +$0.02 | +0.89% | 24,628 | $2.28 | $2.26 $2.44 |
| Sep 15, 2026 | $2.27 | $2.40 | $2.21 | $2.24 | $-0.01 | -0.44% | 20,059 | $2.26 | $2.21 $2.40 |
| Sep 14, 2026 | $2.28 | $2.46 | $2.25 | $2.25 | $-0.06 | -2.60% | 45,928 | $2.33 | $2.25 $2.46 |
| Sep 11, 2026 | $2.27 | $2.40 | $2.22 | $2.31 | +$0.09 | +4.05% | 20,919 | $2.32 | $2.22 $2.40 |
| Sep 10, 2026 | $2.46 | $2.47 | $2.16 | $2.22 | $-0.19 | -7.69% | 64,620 | $2.29 | $2.16 $2.47 |
| Sep 9, 2026 | $2.85 | $2.92 | $2.40 | $2.41 | $-0.55 | -18.47% | 87,654 | $2.74 | $2.40 $2.92 |
| Sep 8, 2026 | $2.87 | $3.00 | $2.81 | $2.95 | $-0.05 | -1.67% | 20,827 | $2.93 | $2.81 $3.00 |
| Sep 4, 2026 | $2.93 | $3.00 | $2.84 | $3.00 | +$0.11 | +3.81% | 25,120 | $2.95 | $2.84 $3.00 |
| Sep 3, 2026 | $2.92 | $2.96 | $2.87 | $2.89 | +$0.03 | +1.05% | 19,162 | $2.91 | $2.87 $2.96 |
| Sep 2, 2026 | $2.78 | $2.89 | $2.78 | $2.86 | +$0.02 | +0.70% | 12,281 | $2.84 | $2.78 $2.89 |
| Sep 1, 2026 | $2.99 | $2.99 | $2.80 | $2.84 | $-0.15 | -5.02% | 27,867 | $2.87 | $2.80 $2.99 |
| Aug 31, 2026 | $2.78 | $3.00 | $2.71 | $2.99 | +$0.26 | +9.52% | 52,503 | $2.91 | $2.71 $3.00 |
| Aug 28, 2026 | $2.81 | $2.88 | $2.71 | $2.73 | $-0.08 | -2.85% | 22,501 | $2.78 | $2.71 $2.88 |
| Aug 27, 2026 | $2.85 | $2.85 | $2.71 | $2.81 | $-0.04 | -1.40% | 30,663 | $2.80 | $2.71 $2.85 |
| Aug 26, 2026 | $2.86 | $2.92 | $2.77 | $2.85 | +$0.00 | +0.00% | 16,549 | $2.84 | $2.77 $2.92 |
| Aug 25, 2026 | $2.85 | $2.97 | $2.75 | $2.85 | +$0.05 | +1.79% | 19,328 | $2.84 | $2.75 $2.97 |
| Aug 24, 2026 | $2.88 | $3.00 | $2.80 | $2.80 | $-0.01 | -0.36% | 80,218 | $2.92 | $2.80 $3.00 |
| Aug 21, 2026 | $2.70 | $2.91 | $2.70 | $2.81 | +$0.11 | +3.88% | 32,727 | $2.79 | $2.70 $2.91 |