Allurion Technologies Inc. (ALUR)
OTCMKTS · Delayed Price · Currency is USD
1.215
-0.065 (-5.11%)
At close: Sep 9, 2026
Allurion Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.09% | 547 |
| Jul 27, 2026 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | -0.22% | 507 |
| Jul 24, 2026 | 4.25 | 4.75 | 4.25 | 4.61 | 4.61 | 8.47% | 3,008 |
| Jul 23, 2026 | 4.37 | 4.37 | 4.25 | 4.25 | 4.25 | -5.56% | 391 |
| Jul 22, 2026 | 4.37 | 4.50 | 4.37 | 4.50 | 4.50 | -1.10% | 641 |
| Jul 21, 2026 | 4.37 | 4.76 | 4.37 | 4.55 | 4.55 | 2.81% | 2,195 |
| Jul 20, 2026 | 4.64 | 4.64 | 4.36 | 4.43 | 4.43 | -11.13% | 1,042 |
| Jul 17, 2026 | 4.60 | 4.98 | 4.60 | 4.98 | 4.98 | -0.40% | 1,150 |
| Jul 16, 2026 | 4.31 | 5.00 | 4.31 | 5.00 | 5.00 | 0.54% | 548 |
| Jul 15, 2026 | 4.76 | 4.97 | 4.76 | 4.97 | 4.97 | -7.91% | 399 |
| Jul 14, 2026 | 4.73 | 5.49 | 4.73 | 5.40 | 5.40 | 2.86% | 3,927 |
| Jul 13, 2026 | 4.84 | 5.25 | 4.84 | 5.25 | 5.25 | 11.35% | 639 |
| Jul 10, 2026 | 5.01 | 5.01 | 4.55 | 4.72 | 4.72 | -12.69% | 2,449 |
| Jul 9, 2026 | 5.27 | 5.40 | 5.27 | 5.40 | 5.40 | 1.56% | 342 |
| Jul 8, 2026 | 5.30 | 5.35 | 5.30 | 5.32 | 5.32 | 0.13% | 2,150 |
| Jul 7, 2026 | 5.30 | 5.35 | 5.30 | 5.31 | 5.31 | 0.19% | 2,414 |
| Jul 6, 2026 | 5.02 | 5.30 | 5.02 | 5.30 | 5.30 | -3.64% | 1,182 |
| Jul 2, 2026 | 4.38 | 5.95 | 4.38 | 5.50 | 5.50 | 14.58% | 8,730 |
| Jul 1, 2026 | 4.00 | 4.89 | 4.00 | 4.80 | 4.80 | 20.00% | 4,440 |
| Jun 30, 2026 | 3.75 | 4.10 | 3.66 | 4.00 | 4.00 | 4.71% | 2,549 |
| Jun 29, 2026 | 2.95 | 3.82 | 2.90 | 3.82 | 3.82 | 29.93% | 37,260 |
| Jun 26, 2026 | 5.25 | 5.25 | 2.67 | 2.94 | 2.94 | -47.03% | 81,021 |