Aduro Clean Technologies Inc. (ADUR)
NASDAQ: ADUR · Real-Time Price · USD
10.16
-0.11 (-1.07%)
At close: Oct 30, 2026, 4:00 PM EDT
10.36
+0.20 (1.97%)
After-hours: Oct 30, 2026, 4:35 PM EDT
Aduro Clean Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.01 | 10.22 | 9.82 | 10.16 | 10.16 | -1.07% | 274,387 |
| Oct 29, 2026 | 9.88 | 10.54 | 9.62 | 10.27 | 10.27 | 3.22% | 265,013 |
| Oct 28, 2026 | 9.95 | 9.99 | 9.60 | 9.95 | 9.95 | 0.40% | 165,103 |
| Oct 27, 2026 | 9.62 | 9.94 | 9.51 | 9.91 | 9.91 | 3.23% | 189,935 |
| Oct 26, 2026 | 9.71 | 9.95 | 9.56 | 9.60 | 9.60 | -1.74% | 255,467 |
| Oct 23, 2026 | 9.99 | 9.99 | 9.64 | 9.77 | 9.77 | -2.98% | 169,280 |
| Oct 22, 2026 | 10.16 | 10.16 | 9.75 | 10.07 | 10.07 | -2.89% | 208,554 |
| Oct 21, 2026 | 10.85 | 10.89 | 10.25 | 10.37 | 10.37 | 2.37% | 278,199 |
| Oct 20, 2026 | 9.96 | 10.21 | 9.71 | 10.13 | 10.13 | 2.32% | 227,335 |
| Oct 19, 2026 | 10.13 | 10.23 | 9.65 | 9.90 | 9.90 | -0.45% | 308,878 |
| Oct 16, 2026 | 10.39 | 10.40 | 9.89 | 9.95 | 9.95 | -0.55% | 468,330 |
| Oct 15, 2026 | 9.70 | 10.07 | 9.51 | 10.00 | 10.00 | 0.10% | 486,165 |
| Oct 14, 2026 | 10.16 | 10.34 | 9.80 | 9.99 | 9.99 | -3.76% | 589,182 |
| Oct 13, 2026 | 10.94 | 10.95 | 10.35 | 10.38 | 10.38 | -5.03% | 456,955 |
| Oct 12, 2026 | 11.20 | 11.25 | 10.87 | 10.93 | 10.93 | -1.62% | 238,919 |
| Oct 9, 2026 | 11.30 | 11.31 | 11.01 | 11.11 | 11.11 | -0.63% | 268,004 |
| Oct 8, 2026 | 11.02 | 11.36 | 10.79 | 11.18 | 11.18 | 0.31% | 357,677 |
| Oct 7, 2026 | 11.64 | 11.69 | 10.96 | 11.15 | 11.15 | -5.47% | 471,881 |
| Oct 6, 2026 | 12.24 | 12.46 | 11.77 | 11.79 | 11.79 | -2.80% | 314,138 |
| Oct 5, 2026 | 12.29 | 12.42 | 11.99 | 12.13 | 12.13 | -1.22% | 186,540 |
| Oct 2, 2026 | 12.48 | 12.65 | 12.23 | 12.28 | 12.28 | 1.32% | 272,294 |
| Oct 1, 2026 | 12.43 | 12.43 | 11.86 | 12.12 | 12.12 | -2.96% | 370,328 |
| Sep 30, 2026 | 12.39 | 12.81 | 12.30 | 12.49 | 12.49 | 1.96% | 233,577 |
| Sep 29, 2026 | 12.36 | 12.65 | 12.07 | 12.25 | 12.25 | -0.49% | 259,217 |
| Sep 28, 2026 | 12.74 | 12.74 | 12.26 | 12.31 | 12.31 | -2.53% | 224,514 |
| Sep 25, 2026 | 12.60 | 12.67 | 12.27 | 12.63 | 12.63 | 0.56% | 175,427 |
| Sep 24, 2026 | 12.50 | 12.82 | 12.36 | 12.56 | 12.56 | -0.95% | 207,990 |
| Sep 23, 2026 | 13.01 | 13.08 | 12.66 | 12.68 | 12.68 | 0.08% | 244,068 |
| Sep 22, 2026 | 12.75 | 12.85 | 12.52 | 12.67 | 12.67 | 0.48% | 145,832 |
| Sep 21, 2026 | 12.80 | 12.93 | 12.41 | 12.61 | 12.61 | 0.16% | 214,877 |
| Sep 18, 2026 | 12.80 | 12.90 | 12.46 | 12.59 | 12.59 | -0.32% | 173,126 |
| Sep 17, 2026 | 12.71 | 12.93 | 12.54 | 12.63 | 12.63 | 2.93% | 262,331 |
| Sep 16, 2026 | 12.51 | 12.73 | 12.13 | 12.27 | 12.27 | -1.76% | 220,378 |
| Sep 15, 2026 | 12.83 | 12.94 | 12.40 | 12.49 | 12.49 | -3.25% | 200,835 |
| Sep 14, 2026 | 12.45 | 13.09 | 12.43 | 12.91 | 12.91 | 0.08% | 323,125 |
| Sep 11, 2026 | 13.10 | 13.39 | 12.80 | 12.90 | 12.90 | -0.54% | 323,797 |
| Sep 10, 2026 | 12.88 | 13.30 | 12.84 | 12.97 | 12.97 | -2.19% | 301,340 |
| Sep 9, 2026 | 13.28 | 13.50 | 13.20 | 13.26 | 13.26 | -1.34% | 185,904 |
| Sep 8, 2026 | 13.45 | 13.78 | 13.37 | 13.44 | 13.44 | -1.03% | 196,816 |
| Sep 4, 2026 | 13.80 | 13.91 | 13.38 | 13.58 | 13.58 | -2.16% | 288,804 |
| Sep 3, 2026 | 14.04 | 14.04 | 13.52 | 13.88 | 13.88 | 0.58% | 303,453 |
| Sep 2, 2026 | 13.40 | 13.90 | 13.22 | 13.80 | 13.80 | 3.45% | 342,938 |
| Sep 1, 2026 | 13.40 | 13.71 | 12.72 | 13.34 | 13.34 | -3.47% | 862,111 |
| Aug 31, 2026 | 14.07 | 14.29 | 13.54 | 13.82 | 13.82 | -2.47% | 577,073 |
| Aug 28, 2026 | 15.06 | 15.16 | 14.14 | 14.17 | 14.17 | -6.10% | 594,006 |
| Aug 27, 2026 | 15.43 | 15.43 | 14.60 | 15.09 | 15.09 | -2.20% | 518,577 |
| Aug 26, 2026 | 15.31 | 15.59 | 15.06 | 15.43 | 15.43 | - | 191,972 |
| Aug 25, 2026 | 15.25 | 15.91 | 15.21 | 15.43 | 15.43 | 1.25% | 283,552 |
| Aug 24, 2026 | 15.80 | 16.02 | 15.17 | 15.24 | 15.24 | -4.99% | 339,795 |
| Aug 21, 2026 | 16.00 | 16.64 | 15.91 | 16.04 | 16.04 | 1.20% | 433,084 |