Aduro Clean Technologies Inc. (ADUR)
NASDAQ: ADUR · Real-Time Price · USD
5.46
0.00 (0.00%)
At close: Dec 20, 2024, 4:00 PM
5.59
+0.13 (2.38%)
After-hours: Dec 20, 2024, 6:26 PM EST
Aduro Clean Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.53 | 5.68 | 5.36 | 5.46 | 5.46 | -1.27% | 85,537 |
| 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% | 83,265 |
| 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% | 68,600 |
| Dec 4, 2024 | 5.60 | 5.73 | 5.41 | 5.50 | 5.50 | -3.85% | 89,200 |
| Dec 3, 2024 | 5.51 | 5.83 | 5.50 | 5.72 | 5.72 | -1.89% | 45,200 |
| 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% | 55,800 |
| 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 | -8.58% | 188,733 |
| Nov 14, 2024 | 6.25 | 7.00 | 6.12 | 6.41 | 6.41 | 7.73% | 351,721 |
| Nov 13, 2024 | 5.50 | 6.16 | 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 | 7.01% | 158,960 |
| Nov 8, 2024 | 4.25 | 4.57 | 4.25 | 4.28 | 4.28 | 0.71% | 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 | -0.88% | 19,418 |
| Nov 1, 2024 | 4.79 | 4.79 | 4.45 | 4.55 | 4.55 | 1.34% | 22,600 |
| Oct 31, 2024 | 4.59 | 4.64 | 4.44 | 4.49 | 4.49 | -4.47% | 66,200 |
| Oct 30, 2024 | 5.00 | 5.00 | 4.68 | 4.70 | 4.70 | -0.84% | 14,705 |
| Oct 29, 2024 | 5.00 | 5.00 | 4.72 | 4.74 | 4.74 | -1.25% | 21,642 |
| Oct 28, 2024 | 4.88 | 4.88 | 4.75 | 4.80 | 4.80 | 1.05% | 20,800 |
| Oct 25, 2024 | 4.88 | 4.88 | 4.43 | 4.75 | 4.75 | -1.45% | 43,641 |
| Oct 24, 2024 | 4.73 | 4.82 | 4.70 | 4.82 | 4.82 | 2.12% | 14,142 |
| Oct 23, 2024 | 4.76 | 4.88 | 4.64 | 4.72 | 4.72 | -1.05% | 25,712 |
| Oct 22, 2024 | 5.00 | 5.00 | 4.72 | 4.77 | 4.77 | -0.21% | 5,200 |
| Oct 21, 2024 | 4.71 | 4.78 | 4.65 | 4.78 | 4.78 | 1.70% | 15,200 |
| Oct 18, 2024 | 4.60 | 4.78 | 4.60 | 4.70 | 4.70 | 2.62% | 13,500 |
| Oct 17, 2024 | 4.60 | 4.60 | 4.53 | 4.58 | 4.58 | -0.22% | 14,100 |
| 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% | 22,500 |