Aduro Clean Technologies Inc. (ADUR)
NASDAQ: ADUR · Real-Time Price · USD
10.57
-0.77 (-6.79%)
At close: Dec 29, 2025, 4:00 PM EST
10.79
+0.22 (2.08%)
After-hours: Dec 29, 2025, 5:31 PM EST
Aduro Clean Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 11.08 | 11.20 | 10.21 | 10.57 | - | -6.79% | 650,223 |
| Dec 26, 2025 | 11.26 | 11.48 | 11.10 | 11.34 | 11.34 | 0.80% | 168,691 |
| Dec 24, 2025 | 11.32 | 11.57 | 11.01 | 11.25 | 11.25 | -2.77% | 283,651 |
| Dec 23, 2025 | 11.60 | 11.95 | 11.37 | 11.57 | 11.57 | -1.28% | 285,739 |
| Dec 22, 2025 | 12.54 | 12.54 | 11.61 | 11.72 | 11.72 | -0.51% | 821,606 |
| Dec 19, 2025 | 11.94 | 12.02 | 10.70 | 11.78 | 11.78 | -3.20% | 1,856,894 |
| Dec 18, 2025 | 12.84 | 13.25 | 12.17 | 12.17 | 12.17 | -4.10% | 375,697 |
| Dec 17, 2025 | 13.10 | 13.59 | 12.52 | 12.69 | 12.69 | -1.01% | 300,423 |
| Dec 16, 2025 | 12.78 | 13.43 | 12.51 | 12.82 | 12.82 | 1.26% | 574,976 |
| Dec 15, 2025 | 12.97 | 13.27 | 12.02 | 12.66 | 12.66 | -0.86% | 442,645 |
| Dec 12, 2025 | 14.04 | 14.04 | 12.60 | 12.77 | 12.77 | -7.33% | 291,644 |
| Dec 11, 2025 | 12.49 | 14.00 | 12.06 | 13.78 | 13.78 | 12.12% | 363,660 |
| Dec 10, 2025 | 12.50 | 12.50 | 11.95 | 12.29 | 12.29 | -2.73% | 218,723 |
| Dec 9, 2025 | 12.89 | 13.31 | 12.50 | 12.64 | 12.64 | -3.77% | 213,667 |
| Dec 8, 2025 | 13.84 | 14.10 | 12.61 | 13.13 | 13.13 | -5.40% | 241,771 |
| Dec 5, 2025 | 14.07 | 14.28 | 13.40 | 13.88 | 13.88 | -0.29% | 295,371 |
| Dec 4, 2025 | 13.73 | 14.17 | 13.40 | 13.92 | 13.92 | 1.83% | 375,926 |
| Dec 3, 2025 | 12.82 | 13.85 | 12.60 | 13.67 | 13.67 | 15.95% | 487,190 |
| Dec 2, 2025 | 12.42 | 12.73 | 11.58 | 11.79 | 11.79 | -6.65% | 309,592 |
| Dec 1, 2025 | 13.00 | 13.07 | 12.30 | 12.63 | 12.63 | -4.75% | 270,264 |
| Nov 28, 2025 | 12.85 | 13.45 | 12.75 | 13.26 | 13.26 | 6.85% | 196,428 |
| Nov 26, 2025 | 12.51 | 12.70 | 12.07 | 12.41 | 12.41 | 0.24% | 267,181 |
| Nov 25, 2025 | 12.70 | 12.95 | 11.60 | 12.38 | 12.38 | -2.63% | 547,372 |
| Nov 24, 2025 | 11.43 | 12.90 | 11.43 | 12.72 | 12.72 | 16.65% | 951,206 |
| Nov 21, 2025 | 11.00 | 11.25 | 10.20 | 10.90 | 10.90 | 2.35% | 362,380 |
| Nov 20, 2025 | 11.50 | 12.77 | 10.61 | 10.65 | 10.65 | 7.68% | 858,921 |
| Nov 19, 2025 | 10.17 | 10.50 | 9.59 | 9.89 | 9.89 | -4.44% | 318,751 |
| Nov 18, 2025 | 10.30 | 10.53 | 9.90 | 10.35 | 10.35 | -1.00% | 236,827 |
| Nov 17, 2025 | 10.95 | 11.35 | 10.42 | 10.46 | 10.46 | -5.81% | 147,395 |
| Nov 14, 2025 | 10.65 | 11.52 | 10.20 | 11.10 | 11.10 | 0.54% | 330,852 |
| Nov 13, 2025 | 11.75 | 11.99 | 10.97 | 11.04 | 11.04 | -6.76% | 162,451 |
| Nov 12, 2025 | 11.68 | 12.49 | 11.40 | 11.84 | 11.84 | 1.37% | 176,333 |
| Nov 11, 2025 | 11.90 | 12.00 | 11.11 | 11.68 | 11.68 | -1.14% | 192,572 |
| Nov 10, 2025 | 12.86 | 13.05 | 11.74 | 11.82 | 11.82 | -4.02% | 305,573 |
| Nov 7, 2025 | 11.50 | 12.47 | 10.93 | 12.31 | 12.31 | 2.16% | 360,567 |
| Nov 6, 2025 | 13.16 | 13.23 | 12.00 | 12.05 | 12.05 | -8.85% | 393,119 |
| Nov 5, 2025 | 13.75 | 13.83 | 13.13 | 13.22 | 13.22 | -5.10% | 147,813 |
| Nov 4, 2025 | 13.80 | 14.53 | 13.56 | 13.93 | 13.93 | 0.14% | 133,826 |
| Nov 3, 2025 | 14.45 | 14.69 | 13.78 | 13.91 | 13.91 | -2.45% | 140,801 |
| Oct 31, 2025 | 15.05 | 15.05 | 14.21 | 14.26 | 14.26 | -2.86% | 140,714 |
| Oct 30, 2025 | 14.20 | 15.26 | 13.91 | 14.68 | 14.68 | 3.89% | 208,778 |
| Oct 29, 2025 | 14.45 | 14.58 | 14.00 | 14.13 | 14.13 | -3.09% | 152,188 |
| Oct 28, 2025 | 14.88 | 15.30 | 14.40 | 14.58 | 14.58 | 0.97% | 196,355 |
| Oct 27, 2025 | 15.24 | 15.24 | 14.29 | 14.44 | 14.44 | -1.84% | 142,645 |
| Oct 24, 2025 | 14.70 | 15.28 | 14.28 | 14.71 | 14.71 | 2.37% | 198,102 |
| Oct 23, 2025 | 14.79 | 14.84 | 14.01 | 14.37 | 14.37 | 5.04% | 174,601 |
| Oct 22, 2025 | 14.13 | 14.30 | 12.89 | 13.68 | 13.68 | -4.74% | 374,549 |
| Oct 21, 2025 | 15.12 | 15.19 | 14.11 | 14.36 | 14.36 | -5.03% | 215,882 |
| Oct 20, 2025 | 15.00 | 15.39 | 14.80 | 15.12 | 15.12 | 3.35% | 158,736 |
| Oct 17, 2025 | 14.64 | 15.13 | 13.88 | 14.63 | 14.63 | -2.27% | 274,571 |