AQB Historical Prices
AquaBounty Technologies, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
1.64
Period low
0.7742
Period change
-6.85%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.9400 | 1.03 | 0.9400 | 0.9781 | +2.96% | 35,086 |
| Nov 5, 2026 | 1.12 | 1.12 | 0.9202 | 0.9500 | -13.64% | 80,780 |
| Nov 4, 2026 | 1.28 | 1.30 | 1.10 | 1.10 | -14.73% | 106,768 |
| Nov 3, 2026 | 1.25 | 1.30 | 1.20 | 1.29 | +7.50% | 82,606 |
| Nov 2, 2026 | 1.21 | 1.26 | 1.20 | 1.20 | +0.84% | 73,325 |
| Oct 30, 2026 | 1.22 | 1.24 | 1.12 | 1.19 | -4.80% | 84,187 |
| Oct 29, 2026 | 1.20 | 1.29 | 1.19 | 1.25 | +4.17% | 88,664 |
| Oct 28, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | +11.11% | 82,506 |
| Oct 27, 2026 | 1.15 | 1.15 | 1.06 | 1.08 | -6.09% | 81,615 |
| Oct 26, 2026 | 1.13 | 1.19 | 1.11 | 1.15 | +3.60% | 102,097 |
| Oct 23, 2026 | 1.04 | 1.12 | 1.04 | 1.11 | +8.82% | 43,408 |
| Oct 22, 2026 | 1.08 | 1.13 | 0.9900 | 1.02 | -5.56% | 38,518 |
| Oct 21, 2026 | 1.15 | 1.16 | 1.06 | 1.08 | -6.09% | 50,841 |
| Oct 20, 2026 | 1.05 | 1.16 | 1.04 | 1.15 | +10.58% | 64,864 |
| Oct 19, 2026 | 1.09 | 1.13 | 1.04 | 1.04 | -6.31% | 57,804 |
| Oct 16, 2026 | 1.10 | 1.13 | 1.07 | 1.11 | +0.91% | 66,257 |
| Oct 15, 2026 | 1.06 | 1.13 | 1.04 | 1.10 | +5.77% | 68,412 |
| Oct 14, 2026 | 1.04 | 1.09 | 0.9900 | 1.04 | +0.48% | 85,720 |
| Oct 13, 2026 | 0.9998 | 1.12 | 0.9899 | 1.03 | +2.48% | 83,972 |
| Oct 12, 2026 | 1.03 | 1.03 | 0.9550 | 1.01 | -3.81% | 58,932 |
| Oct 9, 2026 | 0.9800 | 1.09 | 0.9800 | 1.05 | +7.78% | 110,361 |
| Oct 8, 2026 | 0.9400 | 0.9799 | 0.9000 | 0.9742 | +5.49% | 85,616 |
| Oct 7, 2026 | 0.8601 | 0.9500 | 0.8200 | 0.9235 | +5.59% | 64,030 |
| Oct 6, 2026 | 0.8810 | 0.9500 | 0.8701 | 0.8746 | -1.31% | 61,047 |
| Oct 5, 2026 | 0.8973 | 0.9500 | 0.8851 | 0.8862 | -4.20% | 56,784 |
| Oct 2, 2026 | 0.9417 | 0.9700 | 0.8900 | 0.9251 | +1.64% | 76,678 |
| Oct 1, 2026 | 0.9200 | 0.9900 | 0.9100 | 0.9102 | -1.72% | 62,415 |
| Sep 30, 2026 | 0.9500 | 0.9500 | 0.9100 | 0.9261 | -2.25% | 20,179 |
| Sep 29, 2026 | 0.9200 | 0.9792 | 0.9200 | 0.9474 | -0.12% | 34,696 |
| Sep 28, 2026 | 0.9600 | 0.9950 | 0.9215 | 0.9485 | -0.16% | 34,722 |
| Sep 25, 2026 | 0.9400 | 1.05 | 0.9400 | 0.9500 | +7.80% | 111,766 |
| Sep 24, 2026 | 1.06 | 1.20 | 0.8700 | 0.8813 | -15.26% | 670,949 |
| Sep 23, 2026 | 1.09 | 1.10 | 0.9800 | 1.04 | -4.59% | 79,453 |
| Sep 22, 2026 | 1.09 | 1.24 | 1.08 | 1.09 | -1.80% | 260,539 |
| Sep 21, 2026 | 1.13 | 1.16 | 1.10 | 1.11 | -2.63% | 16,540 |
| Sep 18, 2026 | 1.14 | 1.17 | 1.11 | 1.14 | +0.88% | 30,562 |
| Sep 17, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | +1.80% | 19,313 |
| Sep 16, 2026 | 1.09 | 1.15 | 1.08 | 1.11 | +0.91% | 24,778 |
| Sep 15, 2026 | 1.13 | 1.13 | 1.07 | 1.10 | -4.35% | 15,081 |
| Sep 14, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | -5.74% | 44,792 |
| Sep 11, 2026 | 1.12 | 1.23 | 1.08 | 1.22 | +15.09% | 138,994 |
| Sep 9, 2026 | 1.10 | 1.13 | 1.06 | 1.06 | -6.19% | 37,328 |
| Sep 8, 2026 | 1.16 | 1.18 | 1.10 | 1.13 | -1.74% | 38,469 |
| Sep 4, 2026 | 1.16 | 1.19 | 1.12 | 1.15 | -2.54% | 52,023 |
| Sep 3, 2026 | 1.18 | 1.23 | 1.16 | 1.18 | +0.00% | 35,854 |
| Sep 2, 2026 | 1.18 | 1.22 | 1.15 | 1.18 | -7.45% | 37,125 |
| Aug 31, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | +2.00% | 36,776 |
| Aug 28, 2026 | 1.29 | 1.32 | 1.25 | 1.25 | -4.58% | 42,132 |
| Aug 27, 2026 | 1.29 | 1.37 | 1.28 | 1.31 | +1.55% | 42,126 |
| Aug 26, 2026 | 1.37 | 1.37 | 1.27 | 1.29 | -3.01% | 21,023 |
| Aug 25, 2026 | 1.32 | 1.35 | 1.30 | 1.33 | +1.53% | 41,080 |
| Aug 24, 2026 | 1.32 | 1.34 | 1.27 | 1.31 | +0.00% | 51,539 |
| Aug 21, 2026 | 1.30 | 1.34 | 1.27 | 1.31 | +0.00% | 46,446 |
| Aug 20, 2026 | 1.35 | 1.38 | 1.29 | 1.31 | -1.50% | 51,116 |
| Aug 19, 2026 | 1.35 | 1.37 | 1.28 | 1.33 | -3.62% | 122,035 |
| Aug 18, 2026 | 1.43 | 1.43 | 1.33 | 1.38 | -1.43% | 66,939 |
| Aug 17, 2026 | 1.45 | 1.46 | 1.37 | 1.40 | -5.72% | 110,168 |
| Aug 14, 2026 | 1.47 | 1.62 | 1.45 | 1.49 | -1.00% | 275,209 |
| Aug 13, 2026 | 1.46 | 1.54 | 1.39 | 1.50 | +8.70% | 131,046 |
| Aug 12, 2026 | 1.51 | 1.60 | 1.33 | 1.38 | -7.38% | 370,646 |
| Aug 11, 2026 | 1.37 | 1.64 | 1.33 | 1.49 | +8.76% | 886,674 |
| Aug 10, 2026 | 1.14 | 1.41 | 1.12 | 1.37 | +17.09% | 1,261,024 |
| Aug 7, 2026 | 1.27 | 1.48 | 1.05 | 1.17 | +9.35% | 14,267,269 |
| Aug 6, 2026 | 1.04 | 1.22 | 1.03 | 1.07 | +8.09% | 11,574,130 |
| Aug 5, 2026 | 0.8900 | 0.9996 | 0.8900 | 0.9899 | +8.78% | 49,175 |
| Aug 4, 2026 | 0.9200 | 0.9200 | 0.8900 | 0.9100 | -1.04% | 15,572 |
| Aug 3, 2026 | 0.8914 | 0.9198 | 0.8800 | 0.9196 | +1.55% | 14,044 |
| Jul 31, 2026 | 0.9200 | 0.9200 | 0.8914 | 0.9056 | -0.48% | 4,295 |
| Jul 30, 2026 | 0.9300 | 0.9318 | 0.9100 | 0.9100 | -1.02% | 11,131 |
| Jul 29, 2026 | 0.8998 | 0.9200 | 0.8998 | 0.9194 | -0.07% | 24,530 |
| Jul 28, 2026 | 0.8905 | 0.9210 | 0.8800 | 0.9200 | +2.22% | 11,941 |
| Jul 27, 2026 | 0.8918 | 0.9100 | 0.8810 | 0.9000 | -1.10% | 11,889 |
| Jul 24, 2026 | 0.9300 | 0.9411 | 0.8800 | 0.9100 | -3.30% | 20,951 |
| Jul 23, 2026 | 0.9600 | 0.9999 | 0.9300 | 0.9411 | -0.41% | 13,479 |
| Jul 22, 2026 | 0.9474 | 0.9848 | 0.9258 | 0.9450 | -1.56% | 4,773 |
| Jul 21, 2026 | 0.9221 | 0.9738 | 0.9221 | 0.9600 | +1.33% | 3,994 |
| Jul 20, 2026 | 0.9500 | 0.9586 | 0.9473 | 0.9474 | -2.32% | 4,427 |
| Jul 17, 2026 | 1.01 | 1.01 | 0.9500 | 0.9699 | -0.01% | 7,924 |
| Jul 16, 2026 | 1.01 | 1.02 | 0.9500 | 0.9700 | -2.02% | 45,337 |
| Jul 15, 2026 | 0.9700 | 0.9900 | 0.9300 | 0.9900 | +3.13% | 46,898 |
| Jul 14, 2026 | 0.9456 | 0.9600 | 0.9202 | 0.9600 | -3.15% | 33,815 |
| Jul 13, 2026 | 1.01 | 1.01 | 0.9500 | 0.9912 | +1.14% | 21,244 |
| Jul 10, 2026 | 0.9700 | 0.9800 | 0.9001 | 0.9800 | +7.02% | 21,977 |
| Jul 9, 2026 | 0.9482 | 0.9482 | 0.8800 | 0.9157 | -2.59% | 38,377 |
| Jul 8, 2026 | 1.05 | 1.05 | 0.9009 | 0.9400 | -3.07% | 374,459 |
| Jul 7, 2026 | 1.02 | 1.02 | 0.9679 | 0.9698 | -4.92% | 42,382 |
| Jul 6, 2026 | 1.00 | 1.09 | 1.00 | 1.02 | -0.97% | 8,771 |
| Jul 2, 2026 | 1.06 | 1.07 | 0.9841 | 1.03 | -3.74% | 8,783 |
| Jul 1, 2026 | 1.08 | 1.10 | 1.05 | 1.07 | +0.00% | 8,060 |
| Jun 30, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | -1.83% | 18,507 |
| Jun 29, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | -0.91% | 11,378 |
| Jun 26, 2026 | 1.04 | 1.14 | 0.9910 | 1.10 | +1.85% | 12,020 |
| Jun 25, 2026 | 1.20 | 1.20 | 1.08 | 1.08 | -8.47% | 54,976 |
| Jun 24, 2026 | 1.04 | 1.25 | 1.04 | 1.18 | +15.69% | 257,408 |
| Jun 23, 2026 | 0.9900 | 1.05 | 0.9800 | 1.02 | +0.99% | 21,355 |
| Jun 22, 2026 | 0.9500 | 1.04 | 0.9500 | 1.01 | +7.45% | 55,364 |
| Jun 18, 2026 | 1.03 | 1.04 | 0.9400 | 0.9400 | -7.84% | 99,944 |
| Jun 17, 2026 | 1.03 | 1.07 | 1.02 | 1.02 | +0.00% | 115,388 |
| Jun 16, 2026 | 1.03 | 1.04 | 0.9900 | 1.02 | -1.92% | 18,873 |
| Jun 15, 2026 | 0.9700 | 1.04 | 0.9611 | 1.04 | +4.00% | 48,666 |
| Jun 12, 2026 | 0.9725 | 1.00 | 0.9450 | 1.00 | +3.19% | 49,224 |
| Jun 11, 2026 | 0.9850 | 0.9850 | 0.9501 | 0.9691 | -0.80% | 33,632 |
| Jun 10, 2026 | 0.9602 | 1.00 | 0.9500 | 0.9769 | +3.93% | 55,197 |
| Jun 9, 2026 | 0.9451 | 0.9999 | 0.9400 | 0.9400 | -3.09% | 24,460 |
| Jun 8, 2026 | 0.9451 | 0.9725 | 0.9450 | 0.9700 | -1.02% | 25,807 |
| Jun 5, 2026 | 0.9750 | 0.9999 | 0.9600 | 0.9800 | -0.75% | 20,870 |
| Jun 4, 2026 | 0.9950 | 0.9950 | 0.9801 | 0.9874 | -1.26% | 6,078 |
| Jun 3, 2026 | 1.00 | 1.02 | 0.9800 | 1.00 | +0.00% | 5,970 |
| Jun 2, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | -2.91% | 30,722 |
| Jun 1, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | -0.96% | 22,330 |
| May 29, 2026 | 1.00 | 1.08 | 0.9451 | 1.04 | +0.00% | 65,374 |
| May 28, 2026 | 0.9500 | 1.04 | 0.9402 | 1.04 | +5.61% | 49,194 |
| May 27, 2026 | 0.9400 | 0.9848 | 0.9400 | 0.9848 | +0.50% | 19,324 |
| May 26, 2026 | 0.9500 | 0.9800 | 0.9400 | 0.9799 | -0.51% | 50,004 |
| May 22, 2026 | 0.9900 | 0.9900 | 0.9401 | 0.9849 | +3.73% | 52,273 |
| May 21, 2026 | 0.9400 | 0.9899 | 0.9400 | 0.9495 | -1.30% | 24,328 |
| May 20, 2026 | 1.01 | 1.01 | 0.9400 | 0.9620 | -7.50% | 37,007 |
| May 19, 2026 | 0.9000 | 1.09 | 0.8850 | 1.04 | +15.49% | 104,274 |
| May 18, 2026 | 0.9000 | 0.9102 | 0.8850 | 0.9005 | +1.75% | 21,664 |
| May 15, 2026 | 0.9248 | 0.9248 | 0.8850 | 0.8850 | -2.76% | 25,113 |
| May 14, 2026 | 0.8850 | 0.9200 | 0.8850 | 0.9101 | +5.70% | 48,255 |
| May 13, 2026 | 0.8800 | 0.9109 | 0.8610 | 0.8610 | -1.03% | 24,222 |
| May 12, 2026 | 0.8800 | 0.8900 | 0.8700 | 0.8700 | -1.69% | 29,199 |
| May 11, 2026 | 0.9500 | 0.9500 | 0.8783 | 0.8850 | -5.85% | 83,489 |
| May 8, 2026 | 0.9497 | 0.9800 | 0.9300 | 0.9400 | -1.05% | 27,726 |
| May 7, 2026 | 0.9800 | 0.9800 | 0.9200 | 0.9500 | -1.14% | 55,904 |
| May 6, 2026 | 0.9375 | 0.9700 | 0.9290 | 0.9610 | +2.52% | 80,664 |
| May 5, 2026 | 0.9193 | 0.9374 | 0.9101 | 0.9374 | -0.01% | 17,034 |
| May 4, 2026 | 0.9300 | 0.9375 | 0.9100 | 0.9375 | +0.54% | 63,521 |
| May 1, 2026 | 0.9130 | 0.9500 | 0.9101 | 0.9325 | -0.59% | 6,022 |
| Apr 30, 2026 | 0.9418 | 0.9500 | 0.9100 | 0.9380 | +0.72% | 35,345 |
| Apr 29, 2026 | 0.9588 | 0.9588 | 0.9101 | 0.9313 | +0.13% | 27,204 |
| Apr 28, 2026 | 0.9675 | 0.9675 | 0.9301 | 0.9301 | -3.07% | 9,119 |
| Apr 27, 2026 | 0.9674 | 1.00 | 0.9251 | 0.9596 | -1.57% | 14,577 |
| Apr 24, 2026 | 0.9450 | 0.9749 | 0.9250 | 0.9749 | +1.29% | 33,138 |
| Apr 23, 2026 | 0.9699 | 0.9900 | 0.9485 | 0.9625 | -0.76% | 23,126 |
| Apr 22, 2026 | 1.04 | 1.04 | 0.9400 | 0.9699 | +0.89% | 49,865 |
| Apr 21, 2026 | 1.04 | 1.04 | 0.9613 | 0.9613 | -2.01% | 19,750 |
| Apr 20, 2026 | 0.9600 | 0.9900 | 0.9352 | 0.9810 | +0.08% | 22,760 |
| Apr 17, 2026 | 0.9793 | 1.07 | 0.9793 | 0.9802 | -1.91% | 18,531 |
| Apr 16, 2026 | 1.08 | 1.08 | 0.9612 | 0.9993 | -10.78% | 65,779 |
| Apr 15, 2026 | 1.02 | 1.24 | 1.00 | 1.12 | +9.80% | 181,253 |
| Apr 14, 2026 | 0.9500 | 1.02 | 0.9412 | 1.02 | +8.52% | 57,877 |
| Apr 13, 2026 | 0.9300 | 0.9460 | 0.9300 | 0.9399 | +0.62% | 57,643 |
| Apr 10, 2026 | 0.9100 | 0.9341 | 0.9100 | 0.9341 | +0.71% | 9,211 |
| Apr 9, 2026 | 0.9200 | 0.9485 | 0.9101 | 0.9275 | -0.27% | 27,837 |
| Apr 8, 2026 | 0.8990 | 0.9300 | 0.8990 | 0.9300 | +4.23% | 12,436 |
| Apr 7, 2026 | 0.8855 | 0.8999 | 0.8712 | 0.8923 | -2.26% | 11,258 |
| Apr 6, 2026 | 0.8566 | 0.9149 | 0.8566 | 0.9129 | +4.27% | 15,299 |
| Apr 2, 2026 | 0.8900 | 0.8900 | 0.8610 | 0.8755 | -1.07% | 10,336 |
| Apr 1, 2026 | 0.8928 | 0.9014 | 0.8600 | 0.8850 | +2.28% | 19,898 |
| Mar 31, 2026 | 0.8800 | 0.9200 | 0.8650 | 0.8653 | +0.02% | 7,912 |
| Mar 30, 2026 | 0.8900 | 0.9075 | 0.8651 | 0.8651 | -2.25% | 27,076 |
| Mar 27, 2026 | 0.9100 | 0.9360 | 0.8850 | 0.8850 | -2.76% | 5,995 |
| Mar 26, 2026 | 0.9426 | 0.9426 | 0.9101 | 0.9101 | -3.44% | 6,319 |
| Mar 25, 2026 | 0.9400 | 0.9595 | 0.9100 | 0.9425 | +3.57% | 42,253 |
| Mar 24, 2026 | 0.9100 | 0.9296 | 0.9100 | 0.9100 | -1.99% | 5,198 |
| Mar 23, 2026 | 0.9200 | 0.9496 | 0.9100 | 0.9285 | -2.26% | 22,752 |
| Mar 20, 2026 | 0.9000 | 0.9600 | 0.8920 | 0.9500 | +3.25% | 55,673 |
| Mar 19, 2026 | 0.9350 | 0.9500 | 0.9200 | 0.9201 | -3.16% | 20,250 |
| Mar 18, 2026 | 0.9900 | 0.9900 | 0.9083 | 0.9501 | -5.46% | 29,701 |
| Mar 17, 2026 | 0.9198 | 1.02 | 0.8600 | 1.00 | +12.78% | 112,751 |
| Mar 16, 2026 | 0.9200 | 0.9500 | 0.8511 | 0.8911 | -4.90% | 125,182 |
| Mar 13, 2026 | 0.9351 | 0.9731 | 0.9351 | 0.9370 | -2.40% | 48,540 |
| Mar 12, 2026 | 0.9210 | 1.00 | 0.9210 | 0.9600 | +2.67% | 43,944 |
| Mar 11, 2026 | 0.9500 | 0.9700 | 0.9269 | 0.9350 | +0.13% | 8,921 |
| Mar 10, 2026 | 0.8996 | 1.00 | 0.8781 | 0.9338 | +3.76% | 37,297 |
| Mar 9, 2026 | 0.9200 | 0.9899 | 0.9000 | 0.9000 | -2.91% | 61,288 |
| Mar 6, 2026 | 0.9250 | 0.9721 | 0.9200 | 0.9270 | -0.32% | 23,387 |
| Mar 5, 2026 | 0.9200 | 0.9525 | 0.9200 | 0.9300 | +0.00% | 6,593 |
| Mar 4, 2026 | 0.9570 | 0.9800 | 0.9221 | 0.9300 | -5.08% | 32,500 |
| Mar 3, 2026 | 0.9999 | 1.00 | 0.9500 | 0.9798 | -2.01% | 6,605 |
| Mar 2, 2026 | 0.9500 | 1.00 | 0.9500 | 0.9999 | +3.08% | 9,729 |
| Feb 27, 2026 | 0.9996 | 1.02 | 0.9401 | 0.9700 | -4.90% | 32,312 |
| Feb 26, 2026 | 0.8660 | 1.05 | 0.8660 | 1.02 | +14.93% | 99,245 |
| Feb 25, 2026 | 0.8700 | 0.9039 | 0.8650 | 0.8875 | +0.36% | 4,960 |
| Feb 24, 2026 | 0.8800 | 0.9039 | 0.8800 | 0.8843 | -2.36% | 14,188 |
| Feb 23, 2026 | 0.8700 | 0.9169 | 0.8650 | 0.9057 | +4.09% | 29,552 |
| Feb 20, 2026 | 0.9000 | 0.9226 | 0.8701 | 0.8701 | -5.94% | 16,321 |
| Feb 19, 2026 | 0.9450 | 0.9608 | 0.9000 | 0.9250 | +2.53% | 5,545 |
| Feb 18, 2026 | 0.8869 | 0.9781 | 0.8700 | 0.9022 | +1.94% | 40,273 |
| Feb 17, 2026 | 0.8900 | 0.9349 | 0.8850 | 0.8850 | -1.67% | 15,816 |
| Feb 13, 2026 | 0.8900 | 0.9375 | 0.8900 | 0.9000 | +1.12% | 22,609 |
| Feb 12, 2026 | 0.8800 | 0.9400 | 0.8700 | 0.8900 | +1.14% | 106,580 |
| Feb 11, 2026 | 0.9005 | 0.9400 | 0.8553 | 0.8800 | -2.28% | 10,413 |
| Feb 10, 2026 | 0.8800 | 0.9300 | 0.8718 | 0.9005 | +0.06% | 5,806 |
| Feb 9, 2026 | 0.8400 | 0.9100 | 0.8400 | 0.9000 | +9.62% | 19,421 |
| Feb 6, 2026 | 0.7800 | 0.8700 | 0.7800 | 0.8210 | +5.24% | 28,851 |
| Feb 5, 2026 | 0.8700 | 0.8721 | 0.7790 | 0.7801 | -11.86% | 60,941 |
| Feb 4, 2026 | 0.9300 | 0.9500 | 0.8851 | 0.8851 | -4.83% | 31,985 |
| Feb 3, 2026 | 0.9300 | 1.01 | 0.9200 | 0.9300 | -0.32% | 39,647 |
| Feb 2, 2026 | 0.9650 | 0.9799 | 0.9330 | 0.9330 | +2.53% | 17,239 |
| Jan 30, 2026 | 0.9386 | 0.9749 | 0.9072 | 0.9100 | -5.21% | 24,734 |
| Jan 29, 2026 | 0.9900 | 0.9900 | 0.9500 | 0.9600 | -1.64% | 17,909 |
| Jan 28, 2026 | 1.00 | 1.01 | 0.9700 | 0.9760 | -3.37% | 17,003 |
| Jan 27, 2026 | 1.06 | 1.08 | 0.9928 | 1.01 | +0.00% | 51,971 |
| Jan 26, 2026 | 1.11 | 1.15 | 1.01 | 1.01 | -9.01% | 38,370 |
| Jan 23, 2026 | 1.00 | 1.21 | 0.9900 | 1.11 | +11.00% | 179,690 |
| Jan 22, 2026 | 0.9843 | 1.03 | 0.9601 | 1.00 | +3.63% | 24,287 |
| Jan 21, 2026 | 0.9648 | 1.02 | 0.9600 | 0.9650 | -0.52% | 15,287 |
| Jan 20, 2026 | 0.9812 | 0.9872 | 0.9600 | 0.9700 | -2.02% | 22,115 |
| Jan 16, 2026 | 1.01 | 1.03 | 0.9811 | 0.9900 | +0.90% | 10,544 |
| Jan 15, 2026 | 1.03 | 1.03 | 0.9402 | 0.9812 | -7.43% | 23,821 |
| Jan 14, 2026 | 1.03 | 1.09 | 1.01 | 1.06 | +0.95% | 40,170 |
| Jan 13, 2026 | 0.9600 | 1.05 | 0.9500 | 1.05 | +9.03% | 52,528 |
| Jan 12, 2026 | 0.9200 | 0.9800 | 0.9055 | 0.9630 | +8.17% | 16,750 |
| Jan 9, 2026 | 0.8840 | 0.9035 | 0.8701 | 0.8903 | -1.25% | 28,811 |
| Jan 8, 2026 | 0.8976 | 0.9070 | 0.8840 | 0.9016 | +2.03% | 7,762 |
| Jan 7, 2026 | 0.9034 | 0.9729 | 0.8800 | 0.8837 | -0.23% | 9,180 |
| Jan 6, 2026 | 0.8900 | 0.9461 | 0.8821 | 0.8857 | -1.59% | 52,867 |
| Jan 5, 2026 | 0.9400 | 0.9514 | 0.9000 | 0.9000 | -5.26% | 42,891 |
| Jan 2, 2026 | 0.9600 | 1.01 | 0.9050 | 0.9500 | +2.15% | 16,438 |
| Dec 31, 2025 | 0.9100 | 1.00 | 0.8820 | 0.9300 | +3.33% | 97,155 |
| Dec 30, 2025 | 0.9075 | 0.9075 | 0.8800 | 0.9000 | -2.18% | 31,040 |
| Dec 29, 2025 | 0.9694 | 1.00 | 0.8900 | 0.9201 | -9.79% | 94,593 |
| Dec 26, 2025 | 0.8300 | 1.07 | 0.8300 | 1.02 | +20.38% | 213,467 |
| Dec 24, 2025 | 0.7742 | 0.9300 | 0.7742 | 0.8473 | +7.25% | 46,249 |
| Dec 23, 2025 | 0.8450 | 0.8500 | 0.7900 | 0.7900 | -7.07% | 22,309 |
| Dec 22, 2025 | 0.8600 | 0.8880 | 0.8501 | 0.8501 | -0.01% | 16,907 |
| Dec 19, 2025 | 0.8788 | 0.8901 | 0.8501 | 0.8502 | -2.17% | 18,985 |
| Dec 18, 2025 | 0.9100 | 0.9100 | 0.8501 | 0.8691 | -3.11% | 25,825 |
| Dec 17, 2025 | 0.8800 | 0.9000 | 0.8593 | 0.8970 | +4.40% | 36,307 |
| Dec 16, 2025 | 0.8903 | 0.8963 | 0.8468 | 0.8592 | -4.53% | 49,355 |
| Dec 15, 2025 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | -2.79% | 23,147 |
| Dec 12, 2025 | 0.9500 | 0.9768 | 0.9200 | 0.9258 | -2.98% | 17,968 |
| Dec 11, 2025 | 0.9300 | 0.9899 | 0.9120 | 0.9542 | +1.51% | 38,036 |
| Dec 10, 2025 | 0.9510 | 0.9899 | 0.9400 | 0.9400 | -4.01% | 26,289 |
| Dec 9, 2025 | 0.9649 | 1.00 | 0.9500 | 0.9793 | -1.33% | 24,482 |
| Dec 8, 2025 | 0.9770 | 1.03 | 0.9601 | 0.9925 | -0.05% | 14,441 |
| Dec 5, 2025 | 1.00 | 1.01 | 0.9700 | 0.9930 | -2.65% | 9,559 |
| Dec 4, 2025 | 0.9770 | 1.05 | 0.9500 | 1.02 | +3.03% | 28,722 |
| Dec 3, 2025 | 1.02 | 1.02 | 0.9639 | 0.9900 | +2.71% | 19,903 |
| Dec 2, 2025 | 1.01 | 1.06 | 0.9601 | 0.9639 | -4.56% | 25,739 |
| Dec 1, 2025 | 1.00 | 1.05 | 1.00 | 1.01 | +0.00% | 18,807 |
| Nov 28, 2025 | 0.9500 | 1.09 | 0.9500 | 1.01 | +5.63% | 59,450 |
| Nov 26, 2025 | 0.8903 | 1.00 | 0.8903 | 0.9562 | +7.28% | 45,556 |
| Nov 25, 2025 | 0.8900 | 0.9246 | 0.8616 | 0.8913 | -0.70% | 46,872 |
| Nov 24, 2025 | 0.9237 | 0.9302 | 0.8800 | 0.8976 | -1.03% | 37,757 |
| Nov 21, 2025 | 0.9419 | 0.9499 | 0.8601 | 0.9069 | -2.48% | 18,374 |
| Nov 20, 2025 | 0.9437 | 0.9437 | 0.9100 | 0.9300 | +2.20% | 18,350 |
| Nov 19, 2025 | 0.9100 | 0.9401 | 0.9100 | 0.9100 | -4.56% | 38,821 |
| Nov 18, 2025 | 0.9990 | 1.00 | 0.9315 | 0.9535 | -3.70% | 29,873 |
| Nov 17, 2025 | 1.07 | 1.07 | 0.9901 | 0.9901 | -7.47% | 19,256 |
| Nov 14, 2025 | 1.03 | 1.14 | 1.02 | 1.07 | +4.90% | 124,915 |
| Nov 13, 2025 | 1.09 | 1.09 | 0.9800 | 1.02 | -8.11% | 57,569 |
| Nov 12, 2025 | 1.06 | 1.13 | 1.06 | 1.11 | +1.83% | 63,171 |
| Nov 11, 2025 | 1.03 | 1.11 | 1.03 | 1.09 | +4.81% | 31,773 |
| Nov 10, 2025 | 1.02 | 1.10 | 1.02 | 1.04 | -0.95% | 82,493 |
| Nov 7, 2025 | 1.05 | 1.10 | 1.02 | 1.05 | -0.94% | 40,686 |
Daily open, high, low, close and volume for AquaBounty Technologies, Inc. (AQB). Showing 249 trading days. Unadjusted prices.