Aduro Clean Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	18.00	18.37	17.78	17.90	17.90	-2.45%	9,729
Sep 9, 2026	18.19	18.50	18.19	18.35	18.35	0.27%	7,194
Sep 8, 2026	18.75	18.99	18.30	18.30	18.30	-2.30%	19,579
Sep 4, 2026	19.11	19.11	18.56	18.73	18.73	-1.83%	9,151
Sep 3, 2026	19.21	19.27	18.71	19.08	19.08	0.47%	7,762
Sep 2, 2026	18.53	19.22	18.53	18.99	18.99	2.59%	15,485
Sep 1, 2026	18.68	18.87	17.69	18.51	18.51	-3.79%	69,124
Aug 31, 2026	19.78	19.80	18.79	19.24	19.24	-2.29%	24,852
Aug 28, 2026	20.99	21.00	19.69	19.69	19.69	-6.19%	23,778
Aug 27, 2026	21.31	21.31	20.34	20.99	20.99	-1.41%	6,937
Aug 26, 2026	21.41	21.58	21.09	21.29	21.29	0.14%	8,523
Aug 25, 2026	21.00	21.87	20.99	21.26	21.26	1.05%	9,657
Aug 24, 2026	22.16	22.16	21.04	21.04	21.04	-4.49%	7,649
Aug 21, 2026	21.99	22.70	21.99	22.03	22.03	0.92%	16,494
Aug 20, 2026	21.44	21.92	20.75	21.83	21.83	2.01%	6,954
Aug 19, 2026	21.60	21.90	20.97	21.40	21.40	-1.11%	11,432
Aug 18, 2026	21.50	21.65	21.10	21.64	21.64	-1.23%	6,693
Aug 17, 2026	21.80	22.27	21.17	21.91	21.91	-1.92%	13,135
Aug 14, 2026	22.87	23.41	22.34	22.34	22.34	-4.37%	20,826
Aug 13, 2026	21.25	23.52	21.25	23.36	23.36	9.93%	53,508
Aug 12, 2026	22.25	22.25	21.25	21.25	21.25	-2.57%	4,705
Aug 11, 2026	21.65	21.92	21.13	21.81	21.81	0.74%	13,834
Aug 10, 2026	22.00	22.25	21.40	21.65	21.65	-2.26%	18,360
Aug 7, 2026	21.50	22.80	21.45	22.15	22.15	3.02%	18,649
Aug 6, 2026	21.36	22.12	21.25	21.50	21.50	-0.51%	29,276
Aug 5, 2026	21.50	21.95	21.18	21.61	21.61	0.05%	30,647
Aug 4, 2026	21.00	21.70	20.96	21.60	21.60	12.21%	40,013
Jul 31, 2026	19.46	19.56	18.71	19.25	19.25	0.79%	9,793
Jul 30, 2026	18.39	19.27	18.35	19.10	19.10	7.67%	13,796
Jul 29, 2026	18.15	19.00	17.52	17.74	17.74	-3.64%	20,834
Jul 28, 2026	18.25	18.44	17.25	18.41	18.41	-2.80%	11,036
Jul 27, 2026	19.00	19.40	18.62	18.94	18.94	3.72%	14,035
Jul 24, 2026	19.76	19.76	18.25	18.26	18.26	-6.74%	26,032
Jul 23, 2026	19.20	20.27	19.15	19.58	19.58	-0.71%	10,177
Jul 22, 2026	20.15	21.12	19.72	19.72	19.72	-2.28%	13,307
Jul 21, 2026	19.00	20.35	19.00	20.18	20.18	9.44%	24,113
Jul 20, 2026	18.83	19.70	18.36	18.44	18.44	0.71%	22,382
Jul 17, 2026	17.53	19.18	17.50	18.31	18.31	2.18%	22,427
Jul 16, 2026	19.45	19.45	16.73	17.92	17.92	-5.49%	77,724
Jul 15, 2026	22.71	23.01	18.87	18.96	18.96	-16.14%	51,497
Jul 14, 2026	22.00	23.03	22.00	22.61	22.61	2.17%	36,390
Jul 13, 2026	22.52	22.70	21.65	22.13	22.13	-2.94%	23,564
Jul 10, 2026	23.00	23.30	22.20	22.80	22.80	0.44%	22,084
Jul 9, 2026	22.40	22.90	22.00	22.70	22.70	2.07%	45,112
Jul 8, 2026	21.26	22.28	20.70	22.24	22.24	2.16%	32,874
Jul 7, 2026	22.30	22.41	21.50	21.77	21.77	-3.37%	40,511
Jul 6, 2026	22.52	23.13	21.88	22.53	22.53	2.88%	33,919
Jul 3, 2026	22.35	22.60	21.90	21.90	21.90	-1.44%	3,906
Jul 2, 2026	22.30	22.56	21.26	22.22	22.22	-0.78%	15,898
Jun 30, 2026	21.58	23.05	21.58	22.40	22.40	3.82%	30,444