Aduro Clean Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	20.08	20.25	19.45	19.70	19.70	-0.76%	30,685
May 20, 2026	19.77	20.32	19.77	19.85	19.85	3.66%	19,515
May 19, 2026	19.77	19.77	18.17	19.15	19.15	1.22%	3,388
May 15, 2026	19.01	19.01	18.56	18.92	18.92	-2.22%	3,873
May 14, 2026	17.29	19.92	17.04	19.35	19.35	10.70%	23,352
May 13, 2026	17.77	18.08	17.48	17.48	17.48	-3.43%	3,666
May 12, 2026	19.43	19.43	17.87	18.10	18.10	-4.23%	8,125
May 11, 2026	19.79	19.79	18.90	18.90	18.90	2.61%	10,567
May 8, 2026	18.25	18.61	18.25	18.42	18.42	4.07%	2,233
May 7, 2026	19.35	19.35	17.68	17.70	17.70	-7.57%	5,076
May 6, 2026	18.74	19.35	18.72	19.15	19.15	2.52%	3,598
May 5, 2026	18.51	18.85	18.40	18.68	18.68	-0.48%	5,613
May 4, 2026	19.00	19.26	18.50	18.77	18.77	-3.99%	6,149
May 1, 2026	19.41	20.35	18.86	19.55	19.55	1.82%	26,380
Apr 30, 2026	16.25	19.28	16.25	19.20	19.20	20.08%	20,769
Apr 29, 2026	16.65	16.66	15.95	15.99	15.99	-1.17%	5,515
Apr 28, 2026	16.92	16.92	16.00	16.18	16.18	-4.15%	4,981
Apr 27, 2026	16.93	17.32	16.76	16.88	16.88	3.12%	9,088
Apr 24, 2026	16.25	16.45	15.77	16.37	16.37	1.99%	13,050
Apr 23, 2026	16.74	16.74	16.05	16.05	16.05	-2.07%	4,320
Apr 22, 2026	15.99	16.77	15.93	16.39	16.39	7.33%	14,021
Apr 21, 2026	15.87	15.99	15.27	15.27	15.27	-3.78%	3,867
Apr 20, 2026	15.20	15.87	15.20	15.87	15.87	3.05%	3,306
Apr 17, 2026	15.76	16.00	15.40	15.40	15.40	-2.96%	4,140
Apr 16, 2026	15.50	16.00	15.50	15.87	15.87	5.80%	4,844
Apr 15, 2026	15.60	15.60	15.00	15.00	15.00	-2.02%	4,574
Apr 14, 2026	15.34	15.40	14.95	15.31	15.31	0.86%	9,365
Apr 13, 2026	13.93	15.40	13.91	15.18	15.18	6.90%	33,901
Apr 10, 2026	14.50	14.91	14.20	14.20	14.20	-	5,141
Apr 9, 2026	14.50	14.50	14.00	14.20	14.20	-	6,044
Apr 8, 2026	15.24	15.24	14.12	14.20	14.20	-0.63%	4,871
Apr 7, 2026	14.51	14.56	14.09	14.29	14.29	-1.52%	2,107
Apr 6, 2026	14.40	14.71	14.40	14.51	14.51	0.76%	2,530
Apr 2, 2026	13.95	14.60	13.86	14.40	14.40	0.70%	5,889
Apr 1, 2026	14.99	15.00	14.16	14.30	14.30	-1.38%	8,644
Mar 31, 2026	13.45	14.90	13.45	14.50	14.50	12.84%	10,865
Mar 30, 2026	13.76	13.80	12.48	12.85	12.85	-7.02%	35,167
Mar 27, 2026	14.14	14.45	13.74	13.82	13.82	-3.02%	39,604
Mar 26, 2026	14.70	14.91	14.25	14.25	14.25	-6.19%	12,163
Mar 25, 2026	15.00	15.25	15.00	15.19	15.19	2.64%	3,163
Mar 24, 2026	14.99	14.99	14.69	14.80	14.80	-1.07%	1,570
Mar 23, 2026	15.05	15.05	14.50	14.96	14.96	1.36%	5,167
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