Aduro Clean Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.68	15.68	14.82	14.82	14.82	-7.84%	10,725
Feb 26, 2026	15.80	16.11	15.51	16.08	16.08	1.97%	2,852
Feb 25, 2026	15.11	15.87	15.11	15.77	15.77	3.75%	7,906
Feb 24, 2026	14.10	15.20	14.00	15.20	15.20	7.50%	13,428
Feb 23, 2026	14.77	14.77	13.90	14.14	14.14	-4.46%	14,019
Feb 20, 2026	15.52	15.78	14.63	14.80	14.80	-2.50%	9,721
Feb 19, 2026	15.42	15.72	15.18	15.18	15.18	-2.06%	7,230
Feb 18, 2026	15.48	15.50	14.90	15.50	15.50	5.37%	11,411
Feb 17, 2026	15.14	15.14	14.38	14.71	14.71	-0.34%	7,804
Feb 13, 2026	14.64	15.26	14.64	14.76	14.76	1.79%	5,381
Feb 12, 2026	15.44	15.44	14.50	14.50	14.50	-6.51%	7,528
Feb 11, 2026	15.93	15.93	14.98	15.51	15.51	-1.34%	11,451
Feb 10, 2026	15.55	15.90	15.39	15.72	15.72	-1.26%	3,720
Feb 9, 2026	15.45	16.00	15.45	15.92	15.92	0.25%	6,940
Feb 6, 2026	14.20	16.50	14.20	15.88	15.88	10.66%	18,824
Feb 5, 2026	15.01	15.58	14.35	14.35	14.35	-8.89%	26,398
Feb 4, 2026	16.50	16.50	15.17	15.75	15.75	-4.55%	20,287
Feb 3, 2026	17.25	17.32	16.00	16.50	16.50	-5.01%	21,918
Feb 2, 2026	17.27	17.86	17.22	17.37	17.37	-3.82%	8,833
Jan 30, 2026	19.06	20.05	17.50	18.06	18.06	-5.84%	25,352
Jan 29, 2026	20.29	20.29	19.06	19.18	19.18	-4.05%	12,435
Jan 28, 2026	19.71	20.70	19.27	19.99	19.99	1.94%	12,820
Jan 27, 2026	19.10	19.61	18.49	19.61	19.61	1.61%	4,742
Jan 26, 2026	20.27	20.27	18.90	19.30	19.30	-1.68%	5,679
Jan 23, 2026	18.00	20.61	18.00	19.63	19.63	7.68%	40,155
Jan 22, 2026	18.21	18.68	17.97	18.23	18.23	-1.19%	3,907
Jan 21, 2026	18.89	18.97	17.50	18.45	18.45	-3.15%	22,111
Jan 20, 2026	18.99	20.16	18.49	19.05	19.05	-2.81%	17,960
Jan 19, 2026	19.32	20.05	19.32	19.60	19.60	-4.95%	10,250
Jan 16, 2026	19.27	20.70	18.70	20.62	20.62	5.91%	24,904
Jan 15, 2026	19.21	19.89	18.83	19.47	19.47	-3.85%	14,777
Jan 14, 2026	18.01	20.25	17.20	20.25	20.25	11.69%	39,959
Jan 13, 2026	18.00	18.50	17.82	18.13	18.13	-2.00%	11,659
Jan 12, 2026	17.71	18.50	17.70	18.50	18.50	2.55%	12,332
Jan 9, 2026	18.84	18.84	17.96	18.04	18.04	-2.75%	13,783
Jan 8, 2026	17.34	18.55	17.23	18.55	18.55	11.61%	22,694
Jan 7, 2026	16.19	17.07	16.14	16.62	16.62	3.55%	11,154
Jan 6, 2026	17.01	17.38	15.62	16.05	16.05	-1.71%	16,486
Jan 5, 2026	16.10	17.01	15.76	16.33	16.33	11.39%	31,053
Jan 2, 2026	14.90	14.92	14.37	14.66	14.66	3.31%	11,420
Dec 31, 2025	14.61	14.85	14.09	14.19	14.19	-4.32%	16,498
Dec 30, 2025	14.25	14.99	14.17	14.83	14.83	2.84%	10,553
Dec 29, 2025	15.59	15.59	14.03	14.42	14.42	-4.57%	22,145
Dec 24, 2025	15.81	15.81	15.11	15.11	15.11	-4.43%	4,319
Dec 23, 2025	15.85	16.31	15.68	15.81	15.81	-1.56%	7,980
Dec 22, 2025	17.46	17.46	15.98	16.06	16.06	-0.62%	11,047
Dec 19, 2025	16.57	16.57	14.78	16.16	16.16	-4.21%	31,347
Dec 18, 2025	17.78	18.02	16.87	16.87	16.87	-3.76%	3,767
Dec 17, 2025	18.13	18.68	17.30	17.53	17.53	-1.02%	14,320
Dec 16, 2025	18.01	18.28	17.30	17.71	17.71	1.37%	18,059