Aduro Clean Technologies Inc. (ADUR)
NASDAQ: ADUR · Real-Time Price · USD
5.05
-0.10 (-1.94%)
At close: Mar 28, 2025, 4:00 PM
5.07
+0.02 (0.45%)
After-hours: Mar 28, 2025, 5:03 PM EDT
Aduro Clean Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.15 | 5.16 | 5.01 | 5.05 | 5.05 | -1.94% | 74,030 |
| Mar 27, 2025 | 5.18 | 5.21 | 5.01 | 5.15 | 5.15 | -0.48% | 25,881 |
| Mar 26, 2025 | 5.24 | 5.34 | 5.11 | 5.18 | 5.18 | -1.24% | 35,362 |
| Mar 25, 2025 | 5.34 | 5.34 | 5.10 | 5.24 | 5.24 | -1.32% | 61,683 |
| Mar 24, 2025 | 5.31 | 5.35 | 5.18 | 5.31 | 5.31 | - | 29,093 |
| Mar 21, 2025 | 5.35 | 5.40 | 5.15 | 5.31 | 5.31 | -0.75% | 26,070 |
| Mar 20, 2025 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | 4.90% | 49,401 |
| Mar 19, 2025 | 5.11 | 5.26 | 5.03 | 5.10 | 5.10 | -0.97% | 43,926 |
| Mar 18, 2025 | 5.32 | 5.32 | 5.05 | 5.15 | 5.15 | -2.46% | 20,350 |
| Mar 17, 2025 | 5.15 | 5.38 | 5.05 | 5.28 | 5.28 | 2.72% | 70,198 |
| Mar 14, 2025 | 5.13 | 5.20 | 4.99 | 5.14 | 5.14 | 0.31% | 52,138 |
| Mar 13, 2025 | 5.07 | 5.21 | 4.92 | 5.12 | 5.12 | 2.89% | 82,854 |
| Mar 12, 2025 | 5.01 | 5.10 | 4.61 | 4.98 | 4.98 | -0.20% | 41,737 |
| Mar 11, 2025 | 4.98 | 5.10 | 4.90 | 4.99 | 4.99 | 1.42% | 16,327 |
| Mar 10, 2025 | 5.16 | 5.30 | 4.84 | 4.92 | 4.92 | -6.78% | 50,807 |
| Mar 7, 2025 | 5.40 | 5.48 | 5.05 | 5.28 | 5.28 | 0.15% | 59,670 |
| Mar 6, 2025 | 5.09 | 5.46 | 4.90 | 5.27 | 5.27 | 3.54% | 68,466 |
| Mar 5, 2025 | 4.93 | 5.09 | 4.72 | 5.09 | 5.09 | 2.00% | 30,393 |
| Mar 4, 2025 | 4.98 | 4.99 | 4.50 | 4.99 | 4.99 | -0.20% | 99,718 |
| Mar 3, 2025 | 5.27 | 5.40 | 4.93 | 5.00 | 5.00 | -4.03% | 68,533 |
| Feb 28, 2025 | 5.30 | 5.31 | 5.15 | 5.21 | 5.21 | -2.07% | 45,522 |
| Feb 27, 2025 | 5.47 | 5.49 | 5.26 | 5.32 | 5.32 | -2.39% | 42,570 |
| Feb 26, 2025 | 5.24 | 5.47 | 5.19 | 5.45 | 5.45 | 3.61% | 40,333 |
| Feb 25, 2025 | 5.60 | 5.60 | 5.15 | 5.26 | 5.26 | -4.36% | 77,736 |
| Feb 24, 2025 | 5.60 | 5.78 | 5.40 | 5.50 | 5.50 | -1.96% | 58,488 |
| Feb 21, 2025 | 5.73 | 5.90 | 5.61 | 5.61 | 5.61 | -1.92% | 45,797 |
| Feb 20, 2025 | 5.90 | 5.90 | 5.65 | 5.72 | 5.72 | -2.72% | 30,117 |
| Feb 19, 2025 | 5.99 | 5.99 | 5.80 | 5.88 | 5.88 | -0.51% | 87,652 |
| Feb 18, 2025 | 5.66 | 6.05 | 5.56 | 5.91 | 5.91 | 6.70% | 146,897 |
| Feb 14, 2025 | 5.38 | 5.55 | 5.36 | 5.54 | 5.54 | 2.76% | 24,399 |
| Feb 13, 2025 | 5.42 | 5.49 | 5.35 | 5.39 | 5.39 | -0.19% | 21,293 |
| Feb 12, 2025 | 5.46 | 5.62 | 5.30 | 5.40 | 5.40 | -2.53% | 31,567 |
| Feb 11, 2025 | 5.75 | 5.80 | 5.41 | 5.54 | 5.54 | -3.82% | 79,942 |
| Feb 10, 2025 | 5.84 | 5.88 | 5.70 | 5.76 | 5.76 | -2.04% | 67,139 |
| Feb 7, 2025 | 5.90 | 6.00 | 5.54 | 5.88 | 5.88 | - | 45,654 |
| Feb 6, 2025 | 5.93 | 6.03 | 5.77 | 5.88 | 5.88 | -0.84% | 32,985 |
| Feb 5, 2025 | 6.08 | 6.08 | 5.89 | 5.93 | 5.93 | -1.50% | 24,533 |
| Feb 4, 2025 | 6.08 | 6.09 | 5.95 | 6.02 | 6.02 | 2.03% | 42,400 |
| Feb 3, 2025 | 5.95 | 6.11 | 5.65 | 5.90 | 5.90 | -2.96% | 75,636 |
| Jan 31, 2025 | 6.12 | 6.12 | 5.91 | 6.08 | 6.08 | 0.33% | 51,218 |
| Jan 30, 2025 | 5.80 | 6.14 | 5.62 | 6.06 | 6.06 | 6.32% | 77,672 |
| Jan 29, 2025 | 5.69 | 5.77 | 5.50 | 5.70 | 5.70 | 0.35% | 29,068 |
| Jan 28, 2025 | 5.51 | 5.71 | 5.50 | 5.68 | 5.68 | - | 42,797 |
| Jan 27, 2025 | 5.61 | 5.83 | 5.55 | 5.68 | 5.68 | 0.35% | 48,802 |
| Jan 24, 2025 | 5.87 | 6.12 | 5.61 | 5.66 | 5.66 | -3.90% | 97,134 |
| Jan 23, 2025 | 5.78 | 5.91 | 5.55 | 5.89 | 5.89 | 3.15% | 44,887 |
| Jan 22, 2025 | 5.74 | 5.84 | 5.50 | 5.71 | 5.71 | 1.42% | 62,374 |
| Jan 21, 2025 | 5.73 | 5.73 | 5.47 | 5.63 | 5.63 | 5.04% | 60,198 |
| Jan 17, 2025 | 5.46 | 5.56 | 5.35 | 5.36 | 5.36 | 0.56% | 35,533 |
| Jan 16, 2025 | 5.43 | 5.71 | 5.32 | 5.33 | 5.33 | -1.84% | 54,227 |