OTC:LQMT | Historical Stock Price | LIQUIDMETAL TECHNOLOGIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-05-22 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.04$0.13$0.47$1.67$5.90$20.842002-05-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2021-12-31$0.09$0.09497,000
2021-12-30$0.09$0.09410,700
2021-12-29$0.09$0.09881,800
2021-12-28$0.09$0.09617,200
2021-12-27$0.09$0.09627,700
2021-12-23$0.09$0.09229,900
2021-12-22$0.09$0.09167,600
2021-12-21$0.09$0.09335,000
2021-12-20$0.09$0.09441,600
2021-12-17$0.10$0.10190,000
2021-12-16$0.09$0.09333,800
2021-12-15$0.09$0.091,195,800
2021-12-14$0.10$0.101,076,400
2021-12-13$0.10$0.101,929,000
2021-12-10$0.08$0.082,576,500
2021-12-09$0.08$0.08489,800
2021-12-08$0.08$0.083,010,600
2021-12-07$0.08$0.08513,700
2021-12-06$0.08$0.08655,400
2021-12-03$0.08$0.08680,900
2021-12-02$0.08$0.081,185,000
2021-12-01$0.08$0.08975,200
2021-11-30$0.09$0.09775,900
2021-11-29$0.09$0.09315,300
2021-11-26$0.09$0.09135,400
2021-11-24$0.09$0.09286,700
2021-11-23$0.09$0.091,208,600
2021-11-22$0.09$0.09467,300
2021-11-19$0.09$0.09757,800
2021-11-18$0.09$0.092,152,300
2021-11-17$0.09$0.09981,900
2021-11-16$0.09$0.091,989,500
2021-11-15$0.10$0.10836,300
2021-11-12$0.10$0.10919,700
2021-11-11$0.10$0.10631,200
2021-11-10$0.10$0.10291,500
2021-11-09$0.10$0.10772,400
2021-11-08$0.10$0.10636,300
2021-11-05$0.10$0.10529,500
2021-11-04$0.10$0.101,173,600
2021-11-03$0.10$0.10598,000
2021-11-02$0.10$0.10417,100
2021-11-01$0.10$0.10671,000
2021-10-29$0.10$0.10931,400
2021-10-28$0.10$0.10374,200
2021-10-27$0.10$0.10476,400
2021-10-26$0.10$0.10399,400
2021-10-25$0.10$0.10421,900
2021-10-22$0.10$0.10450,000
2021-10-21$0.10$0.10344,400
2021-10-20$0.10$0.10197,800
2021-10-19$0.10$0.101,279,800
2021-10-18$0.10$0.101,225,100
2021-10-15$0.10$0.10717,100
2021-10-14$0.10$0.10176,100
2021-10-13$0.10$0.10501,000
2021-10-12$0.10$0.10398,500
2021-10-11$0.09$0.09271,200
2021-10-08$0.09$0.09153,000
2021-10-07$0.09$0.09221,900
2021-10-06$0.10$0.10315,900
2021-10-05$0.10$0.10266,000
2021-10-04$0.10$0.10873,200
2021-10-01$0.10$0.10148,700
2021-09-30$0.10$0.10286,400
2021-09-29$0.10$0.101,497,100
2021-09-28$0.10$0.10961,700
2021-09-27$0.10$0.101,879,600
2021-09-24$0.10$0.10136,300
2021-09-23$0.10$0.10249,200
2021-09-22$0.10$0.10394,500
2021-09-21$0.10$0.101,157,400
2021-09-20$0.10$0.103,382,700
2021-09-17$0.09$0.09717,000
2021-09-16$0.09$0.09491,500
2021-09-15$0.09$0.09169,600
2021-09-14$0.09$0.09747,400
2021-09-13$0.10$0.10901,500
2021-09-10$0.10$0.10691,600
2021-09-09$0.10$0.10460,900
2021-09-08$0.10$0.10152,200
2021-09-07$0.10$0.10819,900
2021-09-03$0.10$0.10365,000
2021-09-02$0.10$0.10429,700
2021-09-01$0.10$0.101,375,100
2021-08-31$0.11$0.111,496,100
2021-08-30$0.11$0.111,810,500
2021-08-27$0.10$0.10975,200
2021-08-26$0.10$0.10309,600
2021-08-25$0.10$0.10396,900
2021-08-24$0.10$0.10178,700
2021-08-23$0.10$0.10453,700
2021-08-20$0.10$0.10952,600
2021-08-19$0.10$0.10374,200
2021-08-18$0.10$0.10940,200
2021-08-17$0.10$0.10310,500
2021-08-16$0.10$0.101,325,800
2021-08-13$0.10$0.10447,900
2021-08-12$0.09$0.09710,500
2021-08-11$0.10$0.101,102,500
2021-08-10$0.10$0.10528,600
2021-08-09$0.10$0.10683,600
2021-08-06$0.10$0.10285,300
2021-08-05$0.10$0.10395,600
2021-08-04$0.10$0.10614,500
2021-08-03$0.11$0.11415,800
2021-08-02$0.10$0.10431,900
2021-07-30$0.10$0.10510,400
2021-07-29$0.10$0.10362,700
2021-07-28$0.10$0.10308,200
2021-07-27$0.10$0.1096,600
2021-07-26$0.10$0.10683,700
2021-07-23$0.10$0.10932,500
2021-07-22$0.10$0.10970,500
2021-07-21$0.10$0.101,099,700
2021-07-20$0.10$0.101,154,000
2021-07-19$0.11$0.112,788,000
2021-07-16$0.12$0.121,830,700
2021-07-15$0.10$0.101,191,500
2021-07-14$0.10$0.101,902,300
2021-07-13$0.10$0.102,501,400
2021-07-12$0.10$0.1014,435,500
2021-07-09$0.08$0.08768,900
2021-07-08$0.07$0.07404,000
2021-07-07$0.07$0.07923,900
2021-07-06$0.07$0.071,232,200
2021-07-02$0.07$0.07519,400
2021-07-01$0.07$0.07778,500
2021-06-30$0.07$0.07607,900
2021-06-29$0.07$0.072,139,300
2021-06-28$0.07$0.07549,900
2021-06-25$0.07$0.071,177,600
2021-06-24$0.07$0.0782,000
2021-06-23$0.07$0.07264,000
2021-06-22$0.07$0.07510,000
2021-06-21$0.07$0.07772,200
2021-06-18$0.07$0.07403,600
2021-06-17$0.07$0.07671,800
2021-06-16$0.07$0.07765,600
2021-06-15$0.07$0.071,453,900
2021-06-14$0.08$0.082,650,200
2021-06-11$0.08$0.082,390,900
2021-06-10$0.08$0.083,538,600
2021-06-09$0.08$0.081,975,100
2021-06-08$0.08$0.08834,900
2021-06-07$0.08$0.081,031,300
2021-06-04$0.08$0.08669,800
2021-06-03$0.08$0.08258,800
2021-06-02$0.08$0.081,388,800
2021-06-01$0.08$0.08675,800
2021-05-28$0.08$0.0894,400
2021-05-27$0.08$0.08442,800
2021-05-26$0.08$0.08667,900
2021-05-25$0.08$0.08145,100
2021-05-24$0.08$0.08461,200
2021-05-21$0.08$0.081,392,400
2021-05-20$0.08$0.08575,900
2021-05-19$0.08$0.08194,900
2021-05-18$0.08$0.08171,700
2021-05-17$0.08$0.081,106,800
2021-05-14$0.08$0.081,529,900
2021-05-13$0.08$0.08746,000
2021-05-12$0.08$0.081,978,100
2021-05-11$0.08$0.08768,500
2021-05-10$0.08$0.08784,000
2021-05-07$0.08$0.081,291,800
2021-05-06$0.09$0.09453,000
2021-05-05$0.09$0.091,433,900
2021-05-04$0.09$0.091,039,800
2021-05-03$0.09$0.092,525,800
2021-04-30$0.09$0.09884,100
2021-04-29$0.09$0.09404,900
2021-04-28$0.09$0.09524,000
2021-04-27$0.09$0.09435,000
2021-04-26$0.09$0.09757,700
2021-04-23$0.09$0.09182,300
2021-04-22$0.09$0.092,391,700
2021-04-21$0.09$0.092,517,500
2021-04-20$0.09$0.091,256,800
2021-04-19$0.09$0.092,454,400
2021-04-16$0.09$0.09637,000
2021-04-15$0.09$0.092,447,400
2021-04-14$0.09$0.091,033,100
2021-04-13$0.09$0.09244,100
2021-04-12$0.09$0.091,081,000
2021-04-09$0.09$0.09203,300
2021-04-08$0.09$0.09237,000
2021-04-07$0.09$0.09299,200
2021-04-06$0.09$0.09834,700
2021-04-05$0.09$0.091,607,100
2021-04-01$0.09$0.091,238,300
2021-03-31$0.09$0.09628,300
2021-03-30$0.09$0.09406,000
2021-03-29$0.10$0.101,652,300
2021-03-26$0.09$0.09424,700
2021-03-25$0.10$0.101,457,800
2021-03-24$0.09$0.09646,200
2021-03-23$0.10$0.10477,900
2021-03-22$0.10$0.101,594,300
2021-03-19$0.09$0.091,592,500
2021-03-18$0.09$0.09746,500
2021-03-17$0.09$0.09832,100
2021-03-16$0.09$0.09414,100
2021-03-15$0.09$0.091,725,300
2021-03-12$0.09$0.091,762,000
2021-03-11$0.10$0.101,588,100
2021-03-10$0.10$0.102,719,300
2021-03-09$0.10$0.10623,500
2021-03-08$0.10$0.101,024,200
2021-03-05$0.10$0.10720,000
2021-03-04$0.10$0.101,327,800
2021-03-03$0.10$0.10486,500
2021-03-02$0.10$0.101,904,200
2021-03-01$0.11$0.11504,700
2021-02-26$0.11$0.11680,800
2021-02-25$0.11$0.111,476,600
2021-02-24$0.11$0.11502,100
2021-02-23$0.11$0.112,193,500
2021-02-22$0.12$0.121,157,900
2021-02-19$0.12$0.121,698,900
2021-02-18$0.12$0.121,171,700
2021-02-17$0.12$0.121,125,500
2021-02-16$0.12$0.122,259,800
2021-02-12$0.12$0.121,797,300
2021-02-11$0.12$0.122,218,200
2021-02-10$0.10$0.10870,500
2021-02-09$0.10$0.101,677,100
2021-02-08$0.10$0.101,110,400
2021-02-05$0.10$0.10937,600
2021-02-04$0.10$0.10877,200
2021-02-03$0.10$0.10878,700
2021-02-02$0.10$0.101,651,200
2021-02-01$0.11$0.111,591,500
2021-01-29$0.11$0.111,153,100
2021-01-28$0.12$0.12950,200
2021-01-27$0.12$0.122,423,400
2021-01-26$0.12$0.12903,700
2021-01-25$0.11$0.111,872,500
2021-01-22$0.11$0.11682,900
2021-01-21$0.12$0.12718,200
2021-01-20$0.12$0.12454,900
2021-01-19$0.12$0.122,273,300
2021-01-15$0.11$0.112,047,000
2021-01-14$0.12$0.122,046,000
2021-01-13$0.11$0.111,427,900
2021-01-12$0.10$0.101,484,000
2021-01-11$0.10$0.101,383,200
2021-01-08$0.11$0.112,363,300
2021-01-07$0.10$0.102,563,700
2021-01-06$0.08$0.081,800,200
2021-01-05$0.08$0.081,424,100
2021-01-04$0.08$0.082,113,600