Allurion Technologies Inc. (ALUR)
OTCMKTS · Delayed Price · Currency is USD
0.4750
-0.1250 (-20.83%)
At close: Oct 15, 2026
Allurion Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -20.83% | 237 |
| Oct 14, 2026 | 0.40 | 0.60 | 0.40 | 0.60 | 0.60 | 16.05% | 11,778 |
| Oct 13, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.37% | 1,718 |
| Oct 12, 2026 | 0.40 | 0.58 | 0.40 | 0.51 | 0.51 | -9.42% | 8,048 |
| Oct 9, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 25.12% | 315 |
| Oct 8, 2026 | 0.46 | 0.46 | 0.40 | 0.45 | 0.45 | -10.14% | 6,021 |
| Oct 7, 2026 | 0.58 | 0.58 | 0.43 | 0.50 | 0.50 | 1.89% | 11,558 |
| Oct 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | 194 |
| Oct 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -18.42% | 324 |
| Oct 2, 2026 | 0.62 | 0.69 | 0.60 | 0.60 | 0.60 | -22.76% | 6,087 |
| Oct 1, 2026 | 0.95 | 0.95 | 0.73 | 0.78 | 0.78 | -26.02% | 10,224 |
| Sep 29, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -5.06% | 507 |
| Sep 28, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.36% | 281 |
| Sep 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | 4,754 |
| Sep 23, 2026 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 12.75% | 379 |
| Sep 21, 2026 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -2.86% | 1,622 |
| Sep 18, 2026 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | -11.76% | 6,282 |
| Sep 17, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 246 |
| Sep 16, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -6.90% | 1,399 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.06% | 253 |
| Sep 11, 2026 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | 3.33% | 1,117 |
| Sep 10, 2026 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | -3.67% | 4,803 |
| Sep 9, 2026 | 1.20 | 1.26 | 1.20 | 1.22 | 1.21 | -5.11% | 1,622 |
| Sep 8, 2026 | 1.12 | 1.37 | 1.12 | 1.28 | 1.28 | 14.29% | 13,965 |
| Sep 4, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 1,789 |
| Sep 3, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -5.98% | 492 |
| Sep 2, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -22.00% | 418 |
| Sep 1, 2026 | 1.38 | 1.55 | 1.38 | 1.50 | 1.50 | 8.70% | 2,313 |
| Aug 31, 2026 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -4.83% | 479 |
| Aug 28, 2026 | 1.69 | 1.70 | 1.45 | 1.45 | 1.45 | 6.62% | 1,942 |
| Aug 27, 2026 | 1.75 | 1.83 | 1.36 | 1.36 | 1.36 | -22.29% | 5,173 |
| Aug 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 1,080 |
| Aug 25, 2026 | 1.70 | 1.90 | 1.70 | 1.77 | 1.77 | -11.94% | 1,509 |
| Aug 24, 2026 | 2.05 | 2.05 | 1.70 | 2.01 | 2.01 | -2.66% | 1,596 |
| Aug 21, 2026 | 2.19 | 2.19 | 2.02 | 2.07 | 2.07 | 5.90% | 1,532 |
| Aug 20, 2026 | 2.20 | 2.20 | 1.80 | 1.95 | 1.95 | -14.85% | 3,225 |
| Aug 19, 2026 | 2.56 | 2.70 | 1.99 | 2.29 | 2.29 | -17.03% | 13,994 |
| Aug 18, 2026 | 3.39 | 3.39 | 2.51 | 2.76 | 2.76 | -18.87% | 8,758 |
| Aug 17, 2026 | 3.46 | 3.90 | 3.40 | 3.40 | 3.40 | -1.91% | 2,200 |
| Aug 14, 2026 | 3.37 | 3.47 | 3.37 | 3.47 | 3.47 | -0.91% | 1,634 |
| Aug 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 319 |
| Aug 11, 2026 | 3.35 | 3.54 | 3.35 | 3.50 | 3.50 | -1.41% | 1,395 |
| Aug 10, 2026 | 4.00 | 4.00 | 2.90 | 3.55 | 3.55 | -17.44% | 16,091 |
| Aug 6, 2026 | 4.17 | 4.30 | 4.17 | 4.30 | 4.30 | 2.63% | 593 |
| Aug 5, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.21% | 258 |
| Aug 4, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | - | 864 |
| Aug 3, 2026 | 3.98 | 4.14 | 3.95 | 4.14 | 4.14 | -3.72% | 1,740 |
| Jul 31, 2026 | 3.95 | 4.30 | 3.95 | 4.30 | 4.30 | -1.38% | 554 |
| Jul 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 362 |
| Jul 29, 2026 | 4.52 | 4.55 | 4.36 | 4.36 | 4.36 | -4.18% | 880 |