Aduro Clean Technologies Inc. (ADUR)
NASDAQ: ADUR · Real-Time Price · USD
10.24
+0.14 (1.39%)
Jun 26, 2025, 4:00 PM - Market closed
Aduro Clean Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 10.37 | 10.37 | 9.83 | 10.24 | 10.24 | 1.39% | 230,410 |
| Jun 25, 2025 | 10.71 | 10.87 | 10.00 | 10.10 | 10.10 | -5.25% | 262,500 |
| Jun 24, 2025 | 10.80 | 10.99 | 10.15 | 10.66 | 10.66 | 2.21% | 357,096 |
| Jun 23, 2025 | 10.82 | 10.83 | 9.74 | 10.43 | 10.43 | -1.32% | 372,245 |
| Jun 20, 2025 | 10.35 | 11.00 | 10.25 | 10.57 | 10.57 | 6.34% | 397,616 |
| Jun 18, 2025 | 9.90 | 10.61 | 9.76 | 9.94 | 9.94 | 4.08% | 387,079 |
| Jun 17, 2025 | 9.00 | 10.30 | 9.00 | 9.55 | 9.55 | 13.42% | 556,790 |
| Jun 16, 2025 | 8.11 | 8.82 | 8.11 | 8.42 | 8.42 | 3.82% | 247,515 |
| Jun 13, 2025 | 8.55 | 8.60 | 8.01 | 8.11 | 8.11 | -7.42% | 155,202 |
| Jun 12, 2025 | 8.49 | 9.20 | 8.46 | 8.76 | 8.76 | 6.44% | 415,105 |
| Jun 11, 2025 | 8.16 | 8.68 | 8.02 | 8.23 | 8.23 | 3.26% | 488,953 |
| Jun 10, 2025 | 8.65 | 8.65 | 7.66 | 7.97 | 7.97 | -19.74% | 1,187,533 |
| Jun 9, 2025 | 10.20 | 10.40 | 9.64 | 9.93 | 9.93 | -0.70% | 223,864 |
| Jun 6, 2025 | 10.63 | 10.90 | 9.58 | 10.00 | 10.00 | -5.66% | 304,901 |
| Jun 5, 2025 | 10.95 | 11.97 | 10.30 | 10.60 | 10.60 | -1.30% | 536,570 |
| Jun 4, 2025 | 9.30 | 10.78 | 9.19 | 10.74 | 10.74 | 17.51% | 401,680 |
| Jun 3, 2025 | 9.58 | 9.60 | 8.88 | 9.14 | 9.14 | -3.48% | 302,184 |
| Jun 2, 2025 | 8.18 | 9.47 | 8.03 | 9.47 | 9.47 | 14.79% | 289,056 |
| May 30, 2025 | 8.25 | 8.32 | 7.94 | 8.25 | 8.25 | 0.24% | 66,802 |
| May 29, 2025 | 8.30 | 8.34 | 8.11 | 8.23 | 8.23 | -1.91% | 64,138 |
| May 28, 2025 | 8.15 | 8.39 | 7.80 | 8.39 | 8.39 | 3.07% | 92,473 |
| May 27, 2025 | 8.80 | 9.23 | 7.91 | 8.14 | 8.14 | -5.79% | 403,332 |
| May 23, 2025 | 8.23 | 8.80 | 8.00 | 8.64 | 8.64 | 6.01% | 262,035 |
| May 22, 2025 | 7.30 | 8.35 | 7.15 | 8.15 | 8.15 | 12.41% | 451,615 |
| May 21, 2025 | 7.00 | 7.30 | 6.71 | 7.25 | 7.25 | 5.07% | 298,255 |
| May 20, 2025 | 7.18 | 7.30 | 6.67 | 6.90 | 6.90 | -2.57% | 278,957 |
| May 19, 2025 | 6.51 | 7.34 | 6.48 | 7.08 | 7.08 | 9.80% | 324,720 |
| May 16, 2025 | 5.91 | 6.57 | 5.88 | 6.45 | 6.45 | 7.14% | 138,596 |
| May 15, 2025 | 6.29 | 6.29 | 6.00 | 6.02 | 6.02 | -3.99% | 52,162 |
| May 14, 2025 | 6.14 | 6.36 | 5.90 | 6.27 | 6.27 | 2.45% | 156,858 |
| May 13, 2025 | 6.30 | 6.33 | 6.10 | 6.12 | 6.12 | -2.24% | 73,227 |
| May 12, 2025 | 6.34 | 6.98 | 6.15 | 6.26 | 6.26 | -0.16% | 245,402 |
| May 9, 2025 | 6.30 | 6.40 | 6.11 | 6.27 | 6.27 | 2.79% | 132,093 |
| May 8, 2025 | 5.66 | 6.65 | 5.60 | 6.10 | 6.10 | 10.31% | 393,479 |
| May 7, 2025 | 5.47 | 5.80 | 5.40 | 5.53 | 5.53 | 3.56% | 93,263 |
| May 6, 2025 | 5.50 | 5.55 | 5.32 | 5.34 | 5.34 | -3.44% | 27,150 |
| May 5, 2025 | 5.60 | 5.60 | 5.42 | 5.53 | 5.53 | -0.36% | 33,564 |
| May 2, 2025 | 5.28 | 5.64 | 5.28 | 5.55 | 5.55 | 7.35% | 76,409 |
| May 1, 2025 | 5.57 | 5.70 | 5.17 | 5.17 | 5.17 | -4.44% | 101,346 |
| Apr 30, 2025 | 5.00 | 5.81 | 5.00 | 5.41 | 5.41 | 10.63% | 279,317 |
| Apr 29, 2025 | 4.35 | 5.13 | 4.35 | 4.89 | 4.89 | 9.64% | 153,057 |
| Apr 28, 2025 | 4.26 | 4.47 | 4.26 | 4.46 | 4.46 | 3.48% | 31,275 |
| Apr 25, 2025 | 4.42 | 4.47 | 4.27 | 4.31 | 4.31 | -1.71% | 50,002 |
| Apr 24, 2025 | 4.28 | 4.39 | 4.25 | 4.39 | 4.39 | 2.45% | 27,344 |
| Apr 23, 2025 | 4.37 | 4.48 | 4.19 | 4.28 | 4.28 | -1.86% | 45,976 |
| Apr 22, 2025 | 4.32 | 4.47 | 4.24 | 4.36 | 4.36 | 1.42% | 22,009 |
| Apr 21, 2025 | 4.46 | 4.47 | 4.20 | 4.30 | 4.30 | -2.71% | 31,038 |
| Apr 17, 2025 | 4.47 | 4.48 | 4.35 | 4.42 | 4.42 | -0.23% | 19,201 |
| Apr 16, 2025 | 4.52 | 4.52 | 4.38 | 4.43 | 4.43 | -2.42% | 23,722 |
| Apr 15, 2025 | 4.27 | 4.54 | 4.19 | 4.54 | 4.54 | 7.20% | 32,950 |