Aduro Clean Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	18.15	19.00	17.52	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
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