MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LIQT — LiqTech International, Inc.
NasdaqLiqTech International, Inc.
$0.44
-0.08(-15.62%)
- O
- 0.51
- H
- 0.51
- L
- 0.44
- V
- 357.07K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.44
Period Return-71.77%
Period High$3.35
Period Low$0.41
Avg Daily Volume111.7K
Total Trading Days365
LIQT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.51 | $0.51 | $0.44 | $0.44 | $-0.08 | -15.62% | 357,070 | $0.47 | $0.44 $0.51 |
| Oct 2, 2026 | $0.47 | $0.53 | $0.42 | $0.52 | +$0.05 | +11.09% | 127,376 | $0.47 | $0.42 $0.53 |
| Oct 1, 2026 | $0.53 | $0.53 | $0.47 | $0.47 | $-0.06 | -11.41% | 193,614 | $0.49 | $0.47 $0.53 |
| Sep 30, 2026 | $0.47 | $0.67 | $0.41 | $0.53 | +$0.09 | +20.33% | 8,642,324 | $0.54 | $0.41 $0.67 |
| Sep 29, 2026 | $0.64 | $0.65 | $0.44 | $0.44 | $-0.16 | -26.56% | 619,833 | $0.52 | $0.44 $0.65 |
| Sep 28, 2026 | $0.63 | $0.65 | $0.60 | $0.60 | $-0.01 | -2.20% | 55,877 | $0.63 | $0.60 $0.65 |
| Sep 25, 2026 | $0.64 | $0.64 | $0.59 | $0.61 | $-0.02 | -3.51% | 54,411 | $0.62 | $0.59 $0.64 |
| Sep 24, 2026 | $0.69 | $0.69 | $0.62 | $0.64 | $-0.05 | -7.87% | 114,478 | $0.65 | $0.62 $0.69 |
| Sep 23, 2026 | $0.65 | $0.75 | $0.64 | $0.69 | +$0.02 | +3.01% | 13,395 | $0.68 | $0.64 $0.75 |
| Sep 22, 2026 | $0.66 | $0.73 | $0.65 | $0.67 | $-0.00 | -0.67% | 18,827 | $0.68 | $0.65 $0.73 |
| Sep 21, 2026 | $0.70 | $0.74 | $0.65 | $0.67 | $-0.02 | -3.24% | 98,167 | $0.68 | $0.65 $0.74 |
| Sep 18, 2026 | $0.70 | $0.79 | $0.70 | $0.70 | +$0.01 | +1.04% | 420,546 | $0.72 | $0.70 $0.79 |
| Sep 17, 2026 | $0.71 | $0.77 | $0.68 | $0.69 | $-0.03 | -3.52% | 47,154 | $0.73 | $0.68 $0.77 |
| Sep 16, 2026 | $0.75 | $0.81 | $0.71 | $0.72 | $-0.04 | -5.83% | 37,341 | $0.75 | $0.71 $0.81 |
| Sep 15, 2026 | $0.76 | $0.80 | $0.71 | $0.76 | +$0.00 | +0.18% | 122,160 | $0.76 | $0.71 $0.80 |
| Sep 14, 2026 | $0.70 | $0.82 | $0.60 | $0.76 | +$0.04 | +6.18% | 123,055 | $0.74 | $0.60 $0.82 |
| Sep 11, 2026 | $0.65 | $0.72 | $0.65 | $0.71 | $-0.01 | -0.85% | 104,915 | $0.71 | $0.65 $0.72 |
| Sep 10, 2026 | $0.64 | $0.73 | $0.62 | $0.72 | +$0.03 | +4.03% | 142,220 | $0.71 | $0.62 $0.73 |
| Sep 9, 2026 | $0.65 | $0.75 | $0.63 | $0.69 | +$0.03 | +4.70% | 157,385 | $0.71 | $0.63 $0.75 |
| Sep 8, 2026 | $0.54 | $0.70 | $0.54 | $0.66 | +$0.10 | +16.95% | 299,977 | $0.66 | $0.54 $0.70 |
| Sep 4, 2026 | $0.56 | $0.59 | $0.53 | $0.57 | $-0.00 | -0.65% | 136,837 | $0.55 | $0.53 $0.59 |
| Sep 3, 2026 | $0.55 | $0.58 | $0.55 | $0.57 | +$0.02 | +2.97% | 99,776 | $0.56 | $0.55 $0.58 |
| Sep 2, 2026 | $0.55 | $0.58 | $0.55 | $0.55 | $-0.02 | -4.03% | 32,761 | $0.56 | $0.55 $0.58 |
| Sep 1, 2026 | $0.60 | $0.60 | $0.55 | $0.58 | $-0.01 | -1.66% | 21,123 | $0.57 | $0.55 $0.60 |
| Aug 31, 2026 | $0.61 | $0.61 | $0.56 | $0.59 | +$0.02 | +2.68% | 8,969 | $0.59 | $0.56 $0.61 |
| Aug 28, 2026 | $0.56 | $0.58 | $0.56 | $0.57 | +$0.01 | +1.79% | 34,813 | $0.56 | $0.56 $0.58 |
| Aug 27, 2026 | $0.59 | $0.59 | $0.55 | $0.56 | $-0.03 | -5.23% | 37,329 | $0.57 | $0.55 $0.59 |
| Aug 26, 2026 | $0.59 | $0.62 | $0.59 | $0.59 | +$0.00 | +0.00% | 29,955 | $0.59 | $0.59 $0.62 |
| Aug 25, 2026 | $0.62 | $0.65 | $0.57 | $0.59 | $-0.01 | -1.50% | 53,277 | $0.60 | $0.57 $0.65 |
| Aug 24, 2026 | $0.59 | $0.62 | $0.56 | $0.60 | +$0.03 | +4.35% | 70,751 | $0.59 | $0.56 $0.62 |