Aduro Clean Technologies Inc. (ADUR)
NASDAQ: ADUR · Real-Time Price · USD
10.28
-0.04 (-0.39%)
At close: Apr 9, 2026, 4:00 PM EDT
10.42
+0.14 (1.36%)
After-hours: Apr 9, 2026, 6:37 PM EDT
Aduro Clean Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 10.58 | 10.59 | 10.03 | 10.28 | 10.28 | -0.39% | 149,691 |
| Apr 8, 2026 | 10.89 | 10.94 | 10.16 | 10.32 | 10.32 | 0.98% | 201,633 |
| Apr 7, 2026 | 10.46 | 10.50 | 10.06 | 10.22 | 10.22 | -3.31% | 133,691 |
| Apr 6, 2026 | 10.30 | 10.73 | 10.30 | 10.57 | 10.57 | 1.93% | 206,733 |
| Apr 2, 2026 | 9.92 | 10.70 | 9.80 | 10.37 | 10.37 | 0.58% | 212,102 |
| Apr 1, 2026 | 10.80 | 10.98 | 10.20 | 10.31 | 10.31 | -1.72% | 204,649 |
| Mar 31, 2026 | 9.58 | 10.78 | 9.50 | 10.49 | 10.49 | 14.15% | 321,180 |
| Mar 30, 2026 | 10.01 | 10.07 | 9.00 | 9.19 | 9.19 | -7.45% | 414,394 |
| Mar 27, 2026 | 10.36 | 10.84 | 9.78 | 9.93 | 9.93 | -3.03% | 343,531 |
| Mar 26, 2026 | 10.59 | 10.90 | 10.20 | 10.24 | 10.24 | -5.45% | 191,007 |
| Mar 25, 2026 | 10.97 | 11.31 | 10.75 | 10.83 | 10.83 | 1.03% | 113,122 |
| Mar 24, 2026 | 10.77 | 11.04 | 10.57 | 10.72 | 10.72 | -1.38% | 153,261 |
| Mar 23, 2026 | 11.00 | 11.04 | 10.50 | 10.87 | 10.87 | 0.37% | 369,243 |
| Mar 20, 2026 | 11.21 | 11.31 | 10.61 | 10.83 | 10.83 | -4.29% | 241,203 |
| Mar 19, 2026 | 11.43 | 11.43 | 10.70 | 11.32 | 11.32 | -2.88% | 340,103 |
| Mar 18, 2026 | 12.15 | 12.42 | 11.56 | 11.65 | 11.65 | -3.88% | 286,937 |
| Mar 17, 2026 | 11.59 | 12.40 | 11.59 | 12.12 | 12.12 | 5.03% | 387,520 |
| Mar 16, 2026 | 11.57 | 12.04 | 11.47 | 11.54 | 11.54 | 3.41% | 266,915 |
| Mar 13, 2026 | 11.13 | 11.83 | 11.02 | 11.16 | 11.16 | 0.81% | 248,339 |
| Mar 12, 2026 | 11.86 | 12.65 | 11.04 | 11.07 | 11.07 | -4.16% | 585,519 |
| Mar 11, 2026 | 11.23 | 11.60 | 11.06 | 11.55 | 11.55 | 4.52% | 165,944 |
| Mar 10, 2026 | 10.94 | 11.79 | 10.80 | 11.05 | 11.05 | 0.55% | 290,147 |
| Mar 9, 2026 | 10.32 | 11.12 | 10.32 | 10.99 | 10.99 | 0.73% | 154,448 |
| Mar 6, 2026 | 10.82 | 11.24 | 10.63 | 10.91 | 10.91 | -2.85% | 152,663 |
| Mar 5, 2026 | 11.20 | 11.50 | 10.86 | 11.23 | 11.23 | 0.18% | 191,348 |
| Mar 4, 2026 | 10.48 | 11.47 | 10.36 | 11.21 | 11.21 | 8.41% | 339,036 |
| Mar 3, 2026 | 10.50 | 10.73 | 9.97 | 10.34 | 10.34 | -6.51% | 367,157 |
| Mar 2, 2026 | 10.50 | 11.32 | 10.32 | 11.06 | 11.06 | 1.94% | 179,642 |
| Feb 27, 2026 | 11.45 | 11.50 | 10.80 | 10.85 | 10.85 | -8.28% | 310,057 |
| Feb 26, 2026 | 11.51 | 11.88 | 11.25 | 11.83 | 11.83 | 2.16% | 141,444 |
| Feb 25, 2026 | 11.20 | 11.68 | 11.01 | 11.58 | 11.58 | 5.08% | 242,117 |
| Feb 24, 2026 | 10.23 | 11.18 | 10.15 | 11.02 | 11.02 | 6.89% | 215,402 |
| Feb 23, 2026 | 10.78 | 10.80 | 10.11 | 10.31 | 10.31 | -4.27% | 319,742 |
| Feb 20, 2026 | 11.50 | 11.50 | 10.70 | 10.77 | 10.77 | -4.10% | 126,116 |
| Feb 19, 2026 | 11.16 | 11.52 | 10.96 | 11.23 | 11.23 | -0.18% | 129,017 |
| Feb 18, 2026 | 11.18 | 11.45 | 10.80 | 11.25 | 11.25 | 3.59% | 177,274 |
| Feb 17, 2026 | 10.75 | 11.09 | 10.40 | 10.86 | 10.86 | -0.28% | 150,392 |
| Feb 13, 2026 | 10.61 | 11.19 | 10.60 | 10.89 | 10.89 | 2.35% | 179,614 |
| Feb 12, 2026 | 11.50 | 11.60 | 10.60 | 10.64 | 10.64 | -7.07% | 501,611 |
| Feb 11, 2026 | 11.65 | 11.93 | 11.08 | 11.45 | 11.45 | -0.78% | 247,417 |
| Feb 10, 2026 | 11.57 | 11.91 | 11.20 | 11.54 | 11.54 | 0.17% | 156,157 |
| Feb 9, 2026 | 11.40 | 11.91 | 11.25 | 11.52 | 11.52 | -0.69% | 285,619 |
| Feb 6, 2026 | 10.68 | 12.15 | 10.53 | 11.60 | 11.60 | 11.22% | 509,224 |
| Feb 5, 2026 | 11.10 | 11.45 | 10.41 | 10.43 | 10.43 | -9.46% | 490,374 |
| Feb 4, 2026 | 12.22 | 12.22 | 11.01 | 11.52 | 11.52 | -4.71% | 599,832 |
| Feb 3, 2026 | 12.65 | 12.80 | 11.63 | 12.09 | 12.09 | -3.51% | 573,111 |
| Feb 2, 2026 | 12.81 | 13.20 | 12.51 | 12.53 | 12.53 | -3.47% | 419,662 |
| Jan 30, 2026 | 14.09 | 14.90 | 12.86 | 12.98 | 12.98 | -9.67% | 676,115 |
| Jan 29, 2026 | 15.00 | 15.00 | 14.05 | 14.37 | 14.37 | -1.44% | 391,555 |
| Jan 28, 2026 | 14.60 | 15.45 | 14.15 | 14.58 | 14.58 | 1.53% | 431,917 |