Allurion Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.70	1.10	0.68	0.95	0.95	35.71%	447,184
May 13, 2026	0.75	0.78	0.68	0.70	0.70	-12.49%	13,001
May 12, 2026	0.71	0.80	0.68	0.80	0.80	12.76%	5,990
May 11, 2026	0.75	0.77	0.68	0.71	0.71	-9.04%	16,835
May 8, 2026	0.67	0.78	0.65	0.78	0.78	14.71%	21,644
May 7, 2026	0.68	0.69	0.66	0.68	0.68	-0.01%	16,232
May 6, 2026	0.63	0.73	0.63	0.68	0.68	-1.09%	18,068
May 5, 2026	0.75	0.75	0.62	0.69	0.69	-12.85%	35,763
May 4, 2026	0.71	0.79	0.66	0.79	0.79	12.70%	6,044
May 1, 2026	0.70	0.71	0.67	0.70	0.70	3.81%	8,830
Apr 30, 2026	0.73	0.80	0.67	0.67	0.67	-8.88%	13,940
Apr 29, 2026	0.67	0.74	0.67	0.74	0.74	-0.03%	6,456
Apr 28, 2026	0.70	0.80	0.62	0.74	0.74	-7.48%	36,631
Apr 27, 2026	0.70	0.87	0.70	0.80	0.80	6.67%	15,082
Apr 24, 2026	0.70	0.75	0.70	0.75	0.75	-2.60%	18,598
Apr 23, 2026	0.80	0.80	0.69	0.77	0.77	-3.75%	32,609
Apr 22, 2026	0.76	0.82	0.68	0.80	0.80	-1.23%	35,797
Apr 21, 2026	0.74	0.86	0.73	0.81	0.81	10.91%	35,520
Apr 20, 2026	0.80	0.80	0.70	0.73	0.73	-8.71%	10,338
Apr 17, 2026	0.77	0.80	0.72	0.80	0.80	3.90%	20,840
Apr 16, 2026	0.81	0.81	0.63	0.77	0.77	-3.75%	37,572
Apr 15, 2026	0.92	0.92	0.80	0.80	0.80	-4.78%	17,381
Apr 14, 2026	0.90	0.95	0.80	0.84	0.84	-6.54%	68,065
Apr 13, 2026	0.83	0.95	0.77	0.90	0.90	8.26%	15,322
Apr 10, 2026	0.72	0.98	0.72	0.83	0.83	3.80%	125,804
Apr 9, 2026	0.76	0.80	0.72	0.80	0.80	4.90%	17,302
Apr 8, 2026	0.87	0.87	0.74	0.76	0.76	-4.68%	42,233
Apr 7, 2026	0.79	0.85	0.79	0.80	0.80	-9.09%	13,568
Apr 6, 2026	0.84	0.89	0.76	0.88	0.88	-	60,897
Apr 2, 2026	0.74	0.95	0.74	0.88	0.88	23.94%	124,020
Apr 1, 2026	0.65	0.83	0.63	0.71	0.71	5.19%	69,591
Mar 31, 2026	0.67	0.77	0.65	0.68	0.68	-2.19%	41,021
Mar 30, 2026	0.73	0.74	0.61	0.69	0.69	-10.91%	63,753
Mar 27, 2026	0.75	0.92	0.75	0.77	0.77	-6.00%	121,538
Mar 26, 2026	0.75	0.85	0.71	0.82	0.82	9.87%	159,854
Mar 25, 2026	0.60	0.85	0.53	0.75	0.75	47.06%	149,460
Mar 24, 2026	0.67	0.72	0.44	0.51	0.51	-22.73%	103,323
Mar 23, 2026	0.71	0.76	0.65	0.66	0.66	-10.69%	27,985
Mar 20, 2026	0.78	0.88	0.63	0.74	0.74	-7.63%	39,862
Mar 19, 2026	0.75	0.88	0.74	0.80	0.80	7.02%	27,228
Mar 18, 2026	0.70	0.81	0.70	0.75	0.75	24.58%	137,799
Mar 17, 2026	0.39	0.75	0.37	0.60	0.60	57.89%	220,044
Mar 16, 2026	0.37	0.39	0.32	0.38	0.38	2.73%	79,942
Mar 13, 2026	0.35	0.38	0.33	0.37	0.37	2.75%	50,290
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