Aduro Clean Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	21.51	21.51	21.51	21.51	-	0.80%	1,237
Jun 18, 2026	20.89	21.78	20.62	21.34	21.34	2.84%	22,746
Jun 17, 2026	20.67	21.30	20.51	20.75	20.75	1.67%	17,031
Jun 16, 2026	20.28	20.59	19.52	20.41	20.41	-1.07%	14,759
Jun 15, 2026	21.32	21.75	20.23	20.63	20.63	3.20%	13,430
Jun 12, 2026	21.71	22.18	19.99	19.99	19.99	-5.31%	13,322
Jun 11, 2026	21.37	21.37	20.27	21.11	21.11	-1.95%	10,762
Jun 10, 2026	21.59	22.30	21.19	21.53	21.53	-8.23%	16,844
Jun 9, 2026	22.45	24.80	22.04	23.46	23.46	16.54%	43,988
Jun 8, 2026	20.32	20.89	19.79	20.13	20.13	3.12%	6,066
Jun 5, 2026	22.00	22.00	19.10	19.52	19.52	-12.07%	20,298
Jun 4, 2026	22.25	22.25	20.80	22.20	22.20	1.83%	7,025
Jun 3, 2026	23.59	23.59	21.80	21.80	21.80	-5.22%	10,612
Jun 2, 2026	23.98	24.95	22.68	23.00	23.00	-3.16%	38,482
Jun 1, 2026	23.00	24.22	22.75	23.75	23.75	1.06%	17,675
May 29, 2026	23.45	23.60	22.14	23.50	23.50	0.82%	17,120
May 28, 2026	21.68	23.50	21.35	23.31	23.31	8.27%	19,089
May 27, 2026	21.15	21.53	20.12	21.53	21.53	2.77%	15,023
May 26, 2026	20.77	20.95	20.54	20.95	20.95	7.99%	52,594
May 25, 2026	19.00	19.47	19.00	19.40	19.40	-3.29%	7,452
May 22, 2026	19.99	21.00	19.99	20.06	20.06	1.83%	31,531
May 21, 2026	20.08	20.25	19.45	19.70	19.70	-0.76%	30,685
May 20, 2026	19.77	20.32	19.77	19.85	19.85	3.66%	19,515
May 19, 2026	19.77	19.77	18.17	19.15	19.15	1.22%	3,388
May 15, 2026	19.01	19.01	18.56	18.92	18.92	-2.22%	3,873
May 14, 2026	17.29	19.92	17.04	19.35	19.35	10.70%	23,352
May 13, 2026	17.77	18.08	17.48	17.48	17.48	-3.43%	3,666
May 12, 2026	19.43	19.43	17.87	18.10	18.10	-4.23%	8,125
May 11, 2026	19.79	19.79	18.90	18.90	18.90	2.61%	10,567
May 8, 2026	18.25	18.61	18.25	18.42	18.42	4.07%	2,233
May 7, 2026	19.35	19.35	17.68	17.70	17.70	-7.57%	5,076
May 6, 2026	18.74	19.35	18.72	19.15	19.15	2.52%	3,598
May 5, 2026	18.51	18.85	18.40	18.68	18.68	-0.48%	5,613
May 4, 2026	19.00	19.26	18.50	18.77	18.77	-3.99%	6,149
May 1, 2026	19.41	20.35	18.86	19.55	19.55	1.82%	26,380
Apr 30, 2026	16.25	19.28	16.25	19.20	19.20	20.08%	20,769
Apr 29, 2026	16.65	16.66	15.95	15.99	15.99	-1.17%	5,515
Apr 28, 2026	16.92	16.92	16.00	16.18	16.18	-4.15%	4,981
Apr 27, 2026	16.93	17.32	16.76	16.88	16.88	3.12%	9,088
Apr 24, 2026	16.25	16.45	15.77	16.37	16.37	1.99%	13,050
Apr 23, 2026	16.74	16.74	16.05	16.05	16.05	-2.07%	4,320
Apr 22, 2026	15.99	16.77	15.93	16.39	16.39	7.33%	14,021
Apr 21, 2026	15.87	15.99	15.27	15.27	15.27	-3.78%	3,867
Apr 20, 2026	15.20	15.87	15.20	15.87	15.87	3.05%	3,306
Apr 17, 2026	15.76	16.00	15.40	15.40	15.40	-2.96%	4,140
Apr 16, 2026	15.50	16.00	15.50	15.87	15.87	5.80%	4,844
Apr 15, 2026	15.60	15.60	15.00	15.00	15.00	-2.02%	4,574
Apr 14, 2026	15.34	15.40	14.95	15.31	15.31	0.86%	9,365
Apr 13, 2026	13.93	15.40	13.91	15.18	15.18	6.90%	33,901
Apr 10, 2026	14.50	14.91	14.20	14.20	14.20	-	5,141