Aduro Clean Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	15.31	15.31	14.57	14.76	14.76	-5.26%	7,686
Mar 19, 2026	15.81	15.81	14.83	15.58	15.58	-2.62%	9,539
Mar 18, 2026	16.94	16.97	15.85	16.00	16.00	-5.10%	5,785
Mar 17, 2026	16.35	16.90	16.35	16.86	16.86	6.57%	14,545
Mar 16, 2026	15.94	16.25	15.76	15.82	15.82	3.74%	4,002
Mar 13, 2026	15.47	15.88	15.25	15.25	15.25	1.13%	5,525
Mar 12, 2026	16.06	17.08	15.07	15.08	15.08	-2.90%	15,584
Mar 11, 2026	15.50	15.67	15.34	15.53	15.53	0.84%	3,017
Mar 10, 2026	14.66	15.80	14.66	15.40	15.40	3.56%	7,515
Mar 9, 2026	14.15	14.91	14.00	14.87	14.87	0.34%	8,877
Mar 6, 2026	15.20	15.20	14.50	14.82	14.82	-2.18%	3,980
Mar 5, 2026	15.20	15.51	14.90	15.15	15.15	-1.69%	6,274
Mar 4, 2026	14.35	15.50	14.35	15.41	15.41	8.60%	10,375
Mar 3, 2026	14.94	14.94	13.66	14.19	14.19	-5.40%	15,547
Mar 2, 2026	13.99	15.31	13.99	15.00	15.00	1.21%	6,391
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