Allurion Technologies Inc. (ALUR)
OTCMKTS · Delayed Price · Currency is USD
0.3600
+0.0998 (38.36%)
At close: Mar 12, 2026
Allurion Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 0.26 | 0.38 | 0.26 | 0.36 | 0.36 | 38.36% | 107,255 |
| Mar 11, 2026 | 0.31 | 0.36 | 0.26 | 0.26 | 0.26 | -13.24% | 300,230 |
| Mar 10, 2026 | 0.38 | 0.38 | 0.23 | 0.30 | 0.30 | -22.10% | 600,009 |
| Mar 9, 2026 | 0.55 | 0.60 | 0.32 | 0.39 | 0.39 | -42.63% | 392,228 |
| Mar 6, 2026 | 0.72 | 0.76 | 0.67 | 0.67 | 0.67 | -5.63% | 236,456 |
| Mar 5, 2026 | 0.79 | 0.79 | 0.67 | 0.71 | 0.71 | -6.29% | 403,148 |
| Mar 4, 2026 | 0.70 | 0.82 | 0.69 | 0.76 | 0.76 | 10.92% | 521,837 |
| Mar 3, 2026 | 0.68 | 0.83 | 0.65 | 0.68 | 0.68 | -2.42% | 1,096,582 |
| Mar 2, 2026 | 1.04 | 1.08 | 0.66 | 0.70 | 0.70 | -40.08% | 3,450,392 |
| Feb 27, 2026 | 1.25 | 1.25 | 1.12 | 1.17 | 1.17 | -6.40% | 1,060,353 |
| Feb 26, 2026 | 1.19 | 1.33 | 1.17 | 1.25 | 1.25 | 1.63% | 1,162,402 |
| Feb 25, 2026 | 1.36 | 1.48 | 1.21 | 1.23 | 1.23 | -9.56% | 2,661,263 |
| Feb 24, 2026 | 1.29 | 1.38 | 1.03 | 1.36 | 1.36 | -22.29% | 13,138,830 |
| Feb 23, 2026 | 1.67 | 2.07 | 1.50 | 1.75 | 1.75 | 60.55% | 135,181,483 |
| Feb 20, 2026 | 1.13 | 1.16 | 1.08 | 1.09 | 1.09 | -2.68% | 41,336 |
| Feb 19, 2026 | 1.11 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 26,862 |
| Feb 18, 2026 | 1.08 | 1.17 | 1.07 | 1.14 | 1.14 | 5.56% | 22,250 |
| Feb 17, 2026 | 1.17 | 1.17 | 1.05 | 1.08 | 1.08 | -3.57% | 48,404 |
| Feb 13, 2026 | 1.13 | 1.17 | 1.06 | 1.12 | 1.12 | 5.66% | 34,304 |
| Feb 12, 2026 | 1.20 | 1.20 | 1.05 | 1.06 | 1.06 | -3.64% | 50,724 |
| Feb 11, 2026 | 1.18 | 1.20 | 1.06 | 1.10 | 1.10 | -1.79% | 51,246 |
| Feb 10, 2026 | 1.07 | 1.17 | 1.05 | 1.12 | 1.12 | 3.70% | 56,631 |
| Feb 9, 2026 | 1.14 | 1.17 | 1.07 | 1.08 | 1.08 | -1.82% | 45,941 |
| Feb 6, 2026 | 1.06 | 1.14 | 1.04 | 1.10 | 1.10 | 2.80% | 78,208 |
| Feb 5, 2026 | 1.20 | 1.22 | 1.06 | 1.07 | 1.07 | -9.32% | 116,958 |
| Feb 4, 2026 | 1.36 | 1.41 | 0.95 | 1.18 | 1.18 | -12.59% | 297,559 |
| Feb 3, 2026 | 1.32 | 1.38 | 1.23 | 1.35 | 1.35 | 8.87% | 88,559 |
| Feb 2, 2026 | 1.35 | 1.39 | 1.17 | 1.24 | 1.24 | -8.15% | 178,003 |
| Jan 30, 2026 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -6.90% | 44,849 |
| Jan 29, 2026 | 1.47 | 1.50 | 1.42 | 1.45 | 1.45 | -2.03% | 57,169 |
| Jan 28, 2026 | 1.54 | 1.54 | 1.47 | 1.48 | 1.48 | -2.63% | 29,344 |
| Jan 27, 2026 | 1.45 | 1.57 | 1.41 | 1.52 | 1.52 | 8.57% | 92,298 |
| Jan 26, 2026 | 1.45 | 1.56 | 1.35 | 1.40 | 1.40 | 4.48% | 165,080 |
| Jan 23, 2026 | 1.39 | 1.44 | 1.28 | 1.34 | 1.34 | -4.29% | 131,253 |
| Jan 22, 2026 | 1.60 | 1.64 | 1.40 | 1.40 | 1.40 | -9.09% | 128,460 |
| Jan 21, 2026 | 1.64 | 1.64 | 1.50 | 1.54 | 1.54 | -3.75% | 226,815 |
| Jan 20, 2026 | 1.84 | 1.84 | 1.57 | 1.60 | 1.60 | -13.51% | 142,470 |
| Jan 16, 2026 | 1.93 | 1.93 | 1.81 | 1.85 | 1.85 | -2.12% | 37,556 |
| Jan 15, 2026 | 1.81 | 1.93 | 1.77 | 1.89 | 1.89 | 7.69% | 87,729 |
| Jan 14, 2026 | 1.71 | 1.79 | 1.71 | 1.76 | 1.76 | 2.03% | 43,579 |
| Jan 13, 2026 | 1.83 | 1.85 | 1.70 | 1.72 | 1.72 | -6.52% | 45,846 |
| Jan 12, 2026 | 1.66 | 1.91 | 1.66 | 1.84 | 1.84 | 9.52% | 195,572 |
| Jan 9, 2026 | 1.70 | 1.77 | 1.65 | 1.68 | 1.68 | -1.18% | 39,584 |
| Jan 8, 2026 | 1.76 | 1.79 | 1.68 | 1.70 | 1.70 | 1.19% | 28,205 |
| Jan 7, 2026 | 1.90 | 1.90 | 1.67 | 1.68 | 1.68 | -9.19% | 124,046 |
| Jan 6, 2026 | 1.72 | 1.91 | 1.66 | 1.85 | 1.85 | 9.47% | 322,297 |
| Jan 5, 2026 | 1.50 | 1.72 | 1.47 | 1.69 | 1.69 | 16.55% | 163,198 |
| Jan 2, 2026 | 1.23 | 1.46 | 1.20 | 1.45 | 1.45 | 17.89% | 92,938 |
| Dec 31, 2025 | 1.25 | 1.26 | 1.18 | 1.23 | 1.23 | -2.38% | 73,644 |
| Dec 30, 2025 | 1.29 | 1.31 | 1.23 | 1.26 | 1.26 | -3.08% | 50,126 |