Aduro Clean Technologies Inc. (ADUR)
NASDAQ: ADUR · Real-Time Price · USD
16.95
+1.39 (8.93%)
At close: Oct 8, 2025, 4:00 PM EDT
17.39
+0.44 (2.60%)
After-hours: Oct 8, 2025, 7:16 PM EDT
Aduro Clean Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.89 | 17.18 | 15.78 | 16.95 | 16.95 | 8.93% | 273,245 |
| Oct 7, 2025 | 16.00 | 16.15 | 15.42 | 15.56 | 15.56 | -2.75% | 281,651 |
| Oct 6, 2025 | 15.42 | 16.08 | 15.09 | 16.00 | 16.00 | 6.03% | 369,296 |
| Oct 3, 2025 | 13.79 | 15.12 | 13.79 | 15.09 | 15.09 | 10.15% | 443,102 |
| Oct 2, 2025 | 13.45 | 13.98 | 13.35 | 13.70 | 13.70 | 5.06% | 185,933 |
| Oct 1, 2025 | 13.25 | 13.85 | 12.62 | 13.04 | 13.04 | -2.69% | 251,008 |
| Sep 30, 2025 | 13.65 | 13.95 | 13.25 | 13.40 | 13.40 | -2.69% | 144,638 |
| Sep 29, 2025 | 12.90 | 13.98 | 12.89 | 13.77 | 13.77 | 9.98% | 291,354 |
| Sep 26, 2025 | 12.37 | 12.72 | 12.17 | 12.52 | 12.52 | 0.48% | 120,966 |
| Sep 25, 2025 | 13.00 | 13.06 | 12.30 | 12.46 | 12.46 | -5.75% | 357,984 |
| Sep 24, 2025 | 13.75 | 13.94 | 13.22 | 13.22 | 13.22 | -3.92% | 201,956 |
| Sep 23, 2025 | 13.47 | 14.19 | 13.42 | 13.76 | 13.76 | 1.40% | 272,925 |
| Sep 22, 2025 | 13.82 | 13.95 | 13.30 | 13.57 | 13.57 | 1.65% | 230,197 |
| Sep 19, 2025 | 13.44 | 14.22 | 13.19 | 13.35 | 13.35 | 1.21% | 370,508 |
| Sep 18, 2025 | 13.07 | 13.73 | 13.01 | 13.19 | 13.19 | 0.46% | 172,792 |
| Sep 17, 2025 | 14.03 | 14.28 | 13.02 | 13.13 | 13.13 | -5.74% | 307,525 |
| Sep 16, 2025 | 13.34 | 14.11 | 13.34 | 13.93 | 13.93 | 5.85% | 390,665 |
| Sep 15, 2025 | 12.88 | 13.28 | 12.70 | 13.16 | 13.16 | 3.05% | 156,299 |
| Sep 12, 2025 | 13.18 | 13.28 | 12.61 | 12.77 | 12.77 | -1.77% | 146,391 |
| Sep 11, 2025 | 12.56 | 13.44 | 12.56 | 13.00 | 13.00 | 1.48% | 245,987 |
| Sep 10, 2025 | 13.35 | 13.45 | 12.64 | 12.81 | 12.81 | -1.08% | 246,142 |
| Sep 9, 2025 | 11.56 | 13.49 | 11.37 | 12.95 | 12.95 | 11.64% | 630,179 |
| Sep 8, 2025 | 11.10 | 11.80 | 10.95 | 11.60 | 11.60 | 8.11% | 277,667 |
| Sep 5, 2025 | 11.00 | 11.21 | 10.63 | 10.73 | 10.73 | -2.72% | 144,182 |
| Sep 4, 2025 | 11.28 | 11.62 | 10.79 | 11.03 | 11.03 | -1.08% | 135,415 |
| Sep 3, 2025 | 11.21 | 11.41 | 11.11 | 11.15 | 11.15 | -1.06% | 74,990 |
| Sep 2, 2025 | 11.59 | 12.05 | 11.18 | 11.27 | 11.27 | -2.09% | 150,934 |
| Aug 29, 2025 | 11.76 | 11.76 | 11.03 | 11.51 | 11.51 | -1.37% | 168,545 |
| Aug 28, 2025 | 11.57 | 11.91 | 11.42 | 11.67 | 11.67 | 0.26% | 118,968 |
| Aug 27, 2025 | 11.95 | 12.02 | 11.00 | 11.64 | 11.64 | -2.68% | 216,733 |
| Aug 26, 2025 | 11.24 | 12.05 | 11.07 | 11.96 | 11.96 | 9.42% | 352,604 |
| Aug 25, 2025 | 10.84 | 12.00 | 10.66 | 10.93 | 10.93 | 0.28% | 164,658 |
| Aug 22, 2025 | 10.47 | 11.08 | 10.39 | 10.90 | 10.90 | 4.11% | 139,174 |
| Aug 21, 2025 | 10.48 | 10.75 | 10.23 | 10.47 | 10.47 | 0.58% | 90,956 |
| Aug 20, 2025 | 10.72 | 10.85 | 10.01 | 10.41 | 10.41 | -4.76% | 218,961 |
| Aug 19, 2025 | 10.90 | 11.10 | 10.58 | 10.93 | 10.93 | 0.32% | 179,775 |
| Aug 18, 2025 | 11.33 | 11.40 | 10.71 | 10.90 | 10.90 | -3.33% | 200,125 |
| Aug 15, 2025 | 11.73 | 11.74 | 10.75 | 11.27 | 11.27 | -3.76% | 263,860 |
| Aug 14, 2025 | 12.10 | 12.23 | 11.70 | 11.71 | 11.71 | -2.82% | 169,366 |
| Aug 13, 2025 | 11.71 | 12.23 | 11.65 | 12.05 | 12.05 | 3.26% | 188,317 |
| Aug 12, 2025 | 12.05 | 12.11 | 11.55 | 11.67 | 11.67 | -2.59% | 217,661 |
| Aug 11, 2025 | 11.40 | 12.06 | 11.00 | 11.98 | 11.98 | 5.27% | 445,397 |
| 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 |