Aduro Clean Technologies Inc. (ADUR)
NASDAQ: ADUR · Real-Time Price · USD
11.38
-0.31 (-2.65%)
At close: Aug 8, 2025, 4:00 PM
11.16
-0.22 (-1.93%)
After-hours: Aug 8, 2025, 7:47 PM EDT
Aduro Clean Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 11.90 | 12.14 | 11.32 | 11.38 | 11.38 | -2.65% | 216,469 |
| Aug 7, 2025 | 11.38 | 12.23 | 11.16 | 11.69 | 11.69 | 5.51% | 339,831 |
| Aug 6, 2025 | 11.06 | 11.30 | 10.92 | 11.08 | 11.08 | 0.64% | 146,924 |
| Aug 5, 2025 | 11.09 | 11.65 | 10.93 | 11.01 | 11.01 | 0.09% | 235,270 |
| Aug 4, 2025 | 10.33 | 11.29 | 10.11 | 11.00 | 11.00 | 7.74% | 208,884 |
| Aug 1, 2025 | 10.49 | 10.53 | 10.01 | 10.21 | 10.21 | -3.41% | 256,847 |
| Jul 31, 2025 | 11.25 | 11.32 | 10.46 | 10.57 | 10.57 | -5.12% | 199,850 |
| Jul 30, 2025 | 11.50 | 11.54 | 10.82 | 11.14 | 11.14 | -2.96% | 323,647 |
| Jul 29, 2025 | 10.77 | 11.58 | 10.16 | 11.48 | 11.48 | 7.79% | 535,206 |
| Jul 28, 2025 | 11.12 | 11.12 | 10.53 | 10.65 | 10.65 | -1.66% | 251,474 |
| Jul 25, 2025 | 11.26 | 11.37 | 10.76 | 10.83 | 10.83 | -3.73% | 144,833 |
| Jul 24, 2025 | 10.90 | 11.74 | 10.85 | 11.25 | 11.25 | 4.65% | 184,085 |
| Jul 23, 2025 | 10.75 | 11.00 | 10.40 | 10.75 | 10.75 | -0.74% | 204,739 |
| Jul 22, 2025 | 11.30 | 11.42 | 10.58 | 10.83 | 10.83 | -5.66% | 306,582 |
| Jul 21, 2025 | 11.94 | 11.95 | 11.36 | 11.48 | 11.48 | -1.46% | 224,763 |
| Jul 18, 2025 | 11.94 | 12.10 | 11.36 | 11.65 | 11.65 | -2.10% | 185,286 |
| Jul 17, 2025 | 12.00 | 12.13 | 11.63 | 11.90 | 11.90 | -1.57% | 228,627 |
| Jul 16, 2025 | 12.40 | 12.40 | 11.27 | 12.09 | 12.09 | -1.23% | 196,274 |
| Jul 15, 2025 | 11.80 | 12.40 | 11.42 | 12.24 | 12.24 | 4.44% | 197,359 |
| Jul 14, 2025 | 11.62 | 11.97 | 11.18 | 11.72 | 11.72 | 0.86% | 225,844 |
| Jul 11, 2025 | 10.40 | 11.64 | 10.40 | 11.62 | 11.62 | 12.27% | 443,422 |
| Jul 10, 2025 | 10.85 | 10.85 | 10.17 | 10.35 | 10.35 | -4.17% | 227,410 |
| Jul 9, 2025 | 10.45 | 10.86 | 10.15 | 10.80 | 10.80 | 4.65% | 339,998 |
| Jul 8, 2025 | 8.86 | 10.43 | 8.86 | 10.32 | 10.32 | 16.61% | 689,607 |
| Jul 7, 2025 | 8.91 | 9.06 | 8.71 | 8.85 | 8.85 | -1.99% | 116,779 |
| Jul 3, 2025 | 9.00 | 9.12 | 8.68 | 9.03 | 9.03 | 0.78% | 187,729 |
| Jul 2, 2025 | 9.08 | 9.50 | 8.93 | 8.96 | 8.96 | -1.21% | 246,706 |
| Jul 1, 2025 | 8.90 | 9.15 | 8.68 | 9.07 | 9.07 | 1.23% | 276,045 |
| Jun 30, 2025 | 9.74 | 9.78 | 8.72 | 8.96 | 8.96 | -6.57% | 561,965 |
| Jun 27, 2025 | 10.22 | 10.22 | 9.50 | 9.59 | 9.59 | -6.35% | 422,329 |
| 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 |