Aduro Clean Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	21.60	21.90	20.97	21.90	-	1.20%	7,602
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
Jun 29, 2026	21.82	22.17	20.60	21.57	21.57	-0.96%	33,535
Jun 26, 2026	20.64	22.45	20.64	21.78	21.78	6.24%	27,509
Jun 25, 2026	20.15	21.02	19.97	20.50	20.50	2.30%	25,486
Jun 24, 2026	20.80	20.80	19.63	20.04	20.04	-0.89%	18,689
Jun 23, 2026	20.57	21.20	20.15	20.22	20.22	-2.69%	4,931
Jun 22, 2026	21.41	21.91	20.49	20.78	20.78	-2.28%	13,786
Jun 19, 2026	21.51	21.54	21.00	21.27	21.27	-0.35%	16,542
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