Aduro Clean Technologies Inc. (ADUR)
NASDAQ: ADUR · Real-Time Price · USD
5.52
-0.58 (-9.51%)
At close: Nov 20, 2024, 4:00 PM
5.70
+0.18 (3.26%)
After-hours: Nov 20, 2024, 4:24 PM EST
Aduro Clean Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.19 | 6.20 | 5.40 | 5.52 | 5.52 | -9.51% | 150,841 |
| Nov 19, 2024 | 6.19 | 6.31 | 6.00 | 6.10 | 6.10 | -0.65% | 103,863 |
| Nov 18, 2024 | 5.93 | 6.60 | 5.91 | 6.14 | 6.14 | 4.78% | 174,239 |
| Nov 15, 2024 | 6.62 | 6.62 | 5.68 | 5.86 | 5.86 | -8.57% | 188,733 |
| Nov 14, 2024 | 6.25 | 7.00 | 6.12 | 6.41 | 6.41 | 7.71% | 351,721 |
| Nov 13, 2024 | 5.50 | 6.17 | 5.50 | 5.95 | 5.95 | 17.36% | 356,549 |
| Nov 12, 2024 | 4.87 | 5.25 | 4.70 | 5.07 | 5.07 | 10.70% | 274,642 |
| Nov 11, 2024 | 4.59 | 4.71 | 4.32 | 4.58 | 4.58 | 7.03% | 158,904 |
| Nov 8, 2024 | 4.25 | 4.58 | 4.25 | 4.28 | 4.28 | 0.68% | 177,901 |
| Nov 7, 2024 | 4.25 | 4.25 | 3.98 | 4.25 | 4.25 | -2.97% | 247,650 |
| Nov 6, 2024 | 4.46 | 4.49 | 4.37 | 4.38 | 4.38 | -2.45% | 33,820 |
| Nov 5, 2024 | 4.51 | 4.59 | 4.49 | 4.49 | 4.49 | -0.44% | 11,433 |
| Nov 4, 2024 | 4.55 | 4.61 | 4.46 | 4.51 | 4.51 | -0.92% | 19,418 |
| Nov 1, 2024 | 4.79 | 4.79 | 4.45 | 4.55 | 4.55 | 1.49% | 22,599 |
| Oct 31, 2024 | 4.59 | 4.64 | 4.44 | 4.49 | 4.49 | -4.51% | 66,180 |
| Oct 30, 2024 | 5.00 | 5.00 | 4.68 | 4.70 | 4.70 | -0.80% | 14,705 |
| Oct 29, 2024 | 5.00 | 5.00 | 4.72 | 4.74 | 4.74 | -1.35% | 21,642 |
| Oct 28, 2024 | 4.88 | 4.88 | 4.75 | 4.80 | 4.80 | 1.05% | 20,750 |
| Oct 25, 2024 | 4.88 | 4.88 | 4.43 | 4.75 | 4.75 | -1.53% | 43,641 |
| Oct 24, 2024 | 4.73 | 4.82 | 4.70 | 4.82 | 4.82 | 2.20% | 14,142 |
| Oct 23, 2024 | 4.76 | 4.88 | 4.64 | 4.72 | 4.72 | -1.11% | 25,712 |
| Oct 22, 2024 | 5.00 | 5.00 | 4.72 | 4.77 | 4.77 | -0.13% | 5,172 |
| Oct 21, 2024 | 4.71 | 4.78 | 4.65 | 4.78 | 4.78 | 1.79% | 15,188 |
| Oct 18, 2024 | 4.60 | 4.78 | 4.60 | 4.70 | 4.70 | 2.51% | 13,471 |
| Oct 17, 2024 | 4.60 | 4.60 | 4.53 | 4.58 | 4.58 | -0.22% | 14,063 |
| Oct 16, 2024 | 4.51 | 4.74 | 4.50 | 4.59 | 4.59 | 1.55% | 36,434 |
| Oct 15, 2024 | 4.35 | 4.52 | 4.35 | 4.52 | 4.52 | 1.12% | 22,484 |
| Oct 14, 2024 | 4.50 | 4.73 | 4.27 | 4.47 | 4.47 | 3.71% | 14,747 |
| Oct 11, 2024 | 4.36 | 4.38 | 4.25 | 4.31 | 4.31 | -1.15% | 26,384 |
| Oct 10, 2024 | 4.38 | 4.39 | 4.26 | 4.36 | 4.36 | -1.13% | 19,268 |
| Oct 9, 2024 | 4.30 | 4.48 | 4.22 | 4.41 | 4.41 | 1.94% | 12,650 |
| Oct 8, 2024 | 4.33 | 4.34 | 4.26 | 4.33 | 4.33 | -0.39% | 7,980 |
| Oct 7, 2024 | 4.10 | 4.38 | 4.10 | 4.34 | 4.34 | -2.84% | 21,735 |
| Oct 4, 2024 | 4.42 | 4.47 | 4.38 | 4.47 | 4.47 | 1.59% | 9,076 |
| Oct 3, 2024 | 4.36 | 4.44 | 4.20 | 4.40 | 4.40 | 2.56% | 14,309 |
| Oct 2, 2024 | 4.30 | 4.34 | 4.24 | 4.29 | 4.29 | -2.28% | 6,793 |
| Oct 1, 2024 | 4.56 | 4.56 | 4.09 | 4.39 | 4.39 | -4.17% | 22,863 |
| Sep 30, 2024 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | -2.94% | 7,703 |
| Sep 27, 2024 | 4.73 | 4.74 | 4.58 | 4.72 | 4.72 | -0.55% | 15,211 |
| Sep 26, 2024 | 4.76 | 4.76 | 4.71 | 4.75 | 4.75 | -0.29% | 5,931 |
| Sep 25, 2024 | 4.89 | 4.92 | 4.71 | 4.76 | 4.76 | -1.65% | 24,093 |
| Sep 24, 2024 | 4.80 | 4.89 | 4.78 | 4.84 | 4.84 | 0.41% | 32,366 |
| Sep 23, 2024 | 4.88 | 4.88 | 4.75 | 4.82 | 4.82 | 2.77% | 33,040 |
| Sep 20, 2024 | 4.74 | 4.88 | 4.69 | 4.69 | 4.69 | 2.18% | 49,053 |
| Sep 19, 2024 | 4.50 | 4.59 | 4.46 | 4.59 | 4.59 | 2.00% | 23,669 |
| Sep 18, 2024 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -0.88% | 30,199 |
| Sep 17, 2024 | 4.46 | 4.56 | 4.43 | 4.54 | 4.54 | 1.70% | 27,296 |
| Sep 16, 2024 | 4.60 | 4.60 | 4.39 | 4.46 | 4.46 | 4.06% | 65,542 |
| Sep 13, 2024 | 4.34 | 4.36 | 4.24 | 4.29 | 4.29 | 1.61% | 30,817 |
| Sep 12, 2024 | 4.22 | 4.26 | 4.18 | 4.22 | 4.22 | 1.25% | 11,101 |
| Sep 11, 2024 | 4.18 | 4.19 | 4.14 | 4.17 | 4.17 | 0.48% | 17,976 |
| Sep 10, 2024 | 4.19 | 4.19 | 4.05 | 4.15 | 4.15 | -1.38% | 13,450 |
| Sep 9, 2024 | 4.35 | 4.35 | 4.21 | 4.21 | 4.21 | -3.04% | 11,162 |
| Sep 6, 2024 | 4.38 | 4.38 | 4.28 | 4.34 | 4.34 | -0.75% | 10,731 |
| Sep 5, 2024 | 4.40 | 4.40 | 4.30 | 4.37 | 4.37 | 0.67% | 5,047 |
| Sep 4, 2024 | 4.22 | 4.40 | 4.22 | 4.34 | 4.34 | 3.18% | 14,592 |
| Sep 3, 2024 | 4.53 | 4.57 | 4.18 | 4.21 | 4.21 | -8.48% | 37,936 |
| Aug 30, 2024 | 4.53 | 4.63 | 4.50 | 4.60 | 4.60 | 1.81% | 15,660 |
| Aug 29, 2024 | 4.84 | 4.84 | 3.90 | 4.52 | 4.52 | -6.15% | 166,247 |
| Aug 28, 2024 | 4.98 | 4.98 | 4.79 | 4.81 | 4.81 | -2.75% | 14,104 |
| Aug 27, 2024 | 5.05 | 5.05 | 4.95 | 4.95 | 4.95 | -1.39% | 10,346 |
| Aug 26, 2024 | 5.05 | 5.05 | 4.99 | 5.02 | 5.02 | -0.40% | 19,776 |
| Aug 23, 2024 | 4.95 | 5.14 | 4.94 | 5.04 | 5.04 | 1.82% | 13,069 |
| Aug 22, 2024 | 5.15 | 5.25 | 4.94 | 4.95 | 4.95 | -5.17% | 115,459 |
| Aug 21, 2024 | 4.76 | 5.22 | 4.76 | 5.22 | 5.22 | 11.06% | 35,681 |
| Aug 20, 2024 | 4.92 | 4.92 | 4.60 | 4.70 | 4.70 | 1.84% | 10,900 |
| Aug 19, 2024 | 4.81 | 4.81 | 4.54 | 4.62 | 4.62 | 0.72% | 32,223 |
| Aug 16, 2024 | 4.53 | 4.73 | 4.51 | 4.58 | 4.58 | 2.92% | 41,375 |
| Aug 15, 2024 | 4.58 | 4.58 | 4.35 | 4.45 | 4.45 | -3.72% | 30,839 |
| Aug 14, 2024 | 4.78 | 4.84 | 4.59 | 4.62 | 4.62 | -3.87% | 23,185 |
| Aug 13, 2024 | 4.78 | 5.04 | 4.74 | 4.81 | 4.81 | -1.33% | 15,409 |
| Aug 12, 2024 | 4.81 | 4.96 | 4.81 | 4.88 | 4.88 | 1.35% | 19,660 |
| Aug 9, 2024 | 4.69 | 4.84 | 4.69 | 4.81 | 4.81 | 1.37% | 16,199 |
| Aug 8, 2024 | 4.45 | 4.75 | 4.45 | 4.75 | 4.75 | 2.11% | 22,626 |
| Aug 7, 2024 | 4.69 | 4.86 | 4.65 | 4.65 | 4.65 | -1.38% | 25,545 |
| Aug 6, 2024 | 4.84 | 5.07 | 4.55 | 4.71 | 4.71 | 0.34% | 21,806 |
| Aug 5, 2024 | 4.39 | 5.10 | 4.39 | 4.70 | 4.70 | 3.96% | 45,307 |
| Aug 2, 2024 | 4.52 | 4.68 | 4.40 | 4.52 | 4.52 | -0.73% | 31,678 |
| Aug 1, 2024 | 4.52 | 4.65 | 4.52 | 4.55 | 4.55 | -1.41% | 28,222 |
| Jul 31, 2024 | 4.58 | 4.68 | 4.58 | 4.62 | 4.62 | 1.88% | 22,024 |
| Jul 30, 2024 | 4.66 | 4.91 | 4.51 | 4.53 | 4.53 | 4.40% | 82,410 |
| Jul 29, 2024 | 4.06 | 4.43 | 4.06 | 4.34 | 4.34 | 8.56% | 58,552 |
| Jul 26, 2024 | 3.90 | 4.10 | 3.90 | 4.00 | 4.00 | 5.13% | 40,025 |
| Jul 25, 2024 | 3.70 | 3.95 | 3.62 | 3.80 | 3.80 | 3.54% | 23,698 |
| Jul 24, 2024 | 4.13 | 4.13 | 3.45 | 3.67 | 3.67 | -5.85% | 64,860 |
| Jul 23, 2024 | 3.48 | 4.19 | 3.45 | 3.90 | 3.90 | 16.52% | 129,454 |
| Jul 22, 2024 | 3.38 | 3.38 | 3.25 | 3.35 | 3.35 | -1.36% | 1,698 |
| Jul 19, 2024 | 3.36 | 3.41 | 3.36 | 3.39 | 3.39 | 1.37% | 5,498 |
| Jul 18, 2024 | 3.41 | 3.45 | 3.34 | 3.35 | 3.35 | -0.98% | 9,680 |
| Jul 17, 2024 | 3.41 | 3.54 | 3.38 | 3.38 | 3.38 | -2.68% | 15,478 |
| Jul 16, 2024 | 3.58 | 3.58 | 3.40 | 3.47 | 3.47 | 0.81% | 14,279 |
| Jul 15, 2024 | 3.25 | 3.45 | 3.25 | 3.45 | 3.45 | 3.92% | 25,317 |
| Jul 12, 2024 | 3.28 | 3.35 | 3.25 | 3.32 | 3.32 | 2.00% | 7,072 |
| Jul 11, 2024 | 3.21 | 3.28 | 3.19 | 3.25 | 3.25 | 3.11% | 11,631 |
| Jul 10, 2024 | 3.15 | 3.21 | 3.12 | 3.15 | 3.15 | -0.54% | 6,175 |
| Jul 9, 2024 | 3.02 | 3.21 | 3.02 | 3.17 | 3.17 | 3.73% | 5,102 |
| Jul 8, 2024 | 3.09 | 3.15 | 2.98 | 3.06 | 3.06 | -2.80% | 11,065 |
| Jul 5, 2024 | 3.15 | 3.21 | 3.09 | 3.14 | 3.14 | -0.29% | 6,164 |
| Jul 3, 2024 | 3.21 | 3.21 | 3.09 | 3.15 | 3.15 | 3.24% | 4,296 |
| Jul 2, 2024 | 2.99 | 3.10 | 2.95 | 3.05 | 3.05 | 3.25% | 32,083 |