Aduro Clean Technologies Inc. (ADUR)
NASDAQ: ADUR · Real-Time Price · USD
5.61
-0.22 (-3.77%)
Feb 21, 2025, 4:00 PM EST - Market closed
Aduro Clean Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 5.74 | 5.86 | 5.43 | 5.43 | 5.43 | -3.38% | 89,511 |
| Jan 14, 2025 | 5.75 | 6.00 | 5.59 | 5.62 | 5.62 | -1.58% | 105,050 |
| Jan 13, 2025 | 5.70 | 5.94 | 5.43 | 5.71 | 5.71 | -1.72% | 90,994 |
| Jan 10, 2025 | 5.75 | 5.90 | 5.65 | 5.81 | 5.81 | 4.68% | 39,534 |
| Jan 8, 2025 | 6.31 | 6.31 | 5.35 | 5.55 | 5.55 | -11.48% | 120,912 |
| Jan 7, 2025 | 6.55 | 6.55 | 6.17 | 6.27 | 6.27 | - | 59,927 |
| Jan 6, 2025 | 6.28 | 6.54 | 6.20 | 6.27 | 6.27 | 3.29% | 158,648 |
| Jan 3, 2025 | 6.17 | 6.27 | 6.05 | 6.07 | 6.07 | -3.34% | 53,827 |
| Jan 2, 2025 | 6.22 | 6.36 | 6.10 | 6.28 | 6.28 | 1.13% | 153,037 |
| Dec 31, 2024 | 6.20 | 6.32 | 5.99 | 6.21 | 6.21 | -0.64% | 36,524 |
| Dec 30, 2024 | 6.38 | 6.40 | 6.10 | 6.25 | 6.25 | -1.57% | 84,327 |
| Dec 27, 2024 | 5.88 | 6.61 | 5.88 | 6.35 | 6.35 | 3.59% | 214,203 |
| Dec 26, 2024 | 5.70 | 6.25 | 5.52 | 6.13 | 6.13 | 7.73% | 98,642 |
| Dec 24, 2024 | 5.50 | 5.69 | 5.47 | 5.69 | 5.69 | 1.97% | 41,403 |
| Dec 23, 2024 | 5.53 | 5.67 | 5.37 | 5.58 | 5.58 | 2.20% | 112,027 |
| Dec 20, 2024 | 5.53 | 5.68 | 5.36 | 5.46 | 5.46 | -1.27% | 85,892 |
| Dec 19, 2024 | 5.48 | 5.55 | 5.37 | 5.53 | 5.53 | -1.25% | 58,833 |
| Dec 18, 2024 | 5.73 | 5.73 | 5.50 | 5.60 | 5.60 | -1.58% | 32,816 |
| Dec 17, 2024 | 5.69 | 5.75 | 5.50 | 5.69 | 5.69 | 1.25% | 42,752 |
| Dec 16, 2024 | 5.68 | 5.75 | 5.53 | 5.62 | 5.62 | 0.90% | 61,122 |
| Dec 13, 2024 | 5.70 | 5.76 | 5.50 | 5.57 | 5.57 | -2.28% | 142,960 |
| Dec 12, 2024 | 5.84 | 5.84 | 5.56 | 5.70 | 5.70 | -0.18% | 30,678 |
| Dec 11, 2024 | 5.55 | 5.84 | 5.55 | 5.71 | 5.71 | 4.96% | 83,066 |
| Dec 10, 2024 | 5.70 | 5.73 | 5.39 | 5.44 | 5.44 | -4.39% | 46,956 |
| Dec 9, 2024 | 5.77 | 5.77 | 5.50 | 5.69 | 5.69 | 2.71% | 40,968 |
| Dec 6, 2024 | 5.38 | 5.58 | 5.30 | 5.54 | 5.54 | 4.53% | 64,609 |
| Dec 5, 2024 | 5.46 | 5.69 | 5.30 | 5.30 | 5.30 | -3.64% | 68,576 |
| Dec 4, 2024 | 5.60 | 5.73 | 5.41 | 5.50 | 5.50 | -3.85% | 89,161 |
| Dec 3, 2024 | 5.51 | 5.83 | 5.50 | 5.72 | 5.72 | -1.89% | 45,165 |
| Dec 2, 2024 | 5.89 | 5.89 | 5.73 | 5.83 | 5.83 | 0.69% | 70,110 |
| Nov 29, 2024 | 5.60 | 5.80 | 5.55 | 5.79 | 5.79 | 4.70% | 55,772 |
| Nov 27, 2024 | 5.65 | 5.65 | 5.45 | 5.53 | 5.53 | -0.36% | 77,446 |
| Nov 26, 2024 | 5.45 | 5.69 | 5.41 | 5.55 | 5.55 | 1.83% | 70,240 |
| Nov 25, 2024 | 5.66 | 5.84 | 5.45 | 5.45 | 5.45 | -0.91% | 95,535 |
| Nov 22, 2024 | 5.64 | 5.65 | 5.35 | 5.50 | 5.50 | -0.72% | 58,512 |
| Nov 21, 2024 | 5.52 | 5.55 | 5.30 | 5.54 | 5.54 | 0.36% | 76,533 |
| 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 |