Skip to main content
logo
Aduro Clean Technologies Inc. (ADUR)
NASDAQ: ADUR · Real-Time Price · USD
16.10
+0.75 (4.89%)
At close: Aug 7, 2026, 4:00 PM EDT
16.03
-0.07 (-0.43%)
After-hours: Aug 7, 2026, 7:44 PM EDT

Aduro Clean Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202615.6416.3415.2716.1016.104.89%431,225
Aug 6, 202615.2615.9015.0515.3515.35-0.84%273,832
Aug 5, 202615.3315.7515.0715.4815.480.52%386,931
Aug 4, 202615.0815.5014.8615.4015.402.80%418,612
Aug 3, 202614.0715.0513.8014.9814.988.71%639,205
Jul 31, 202613.9014.0913.3113.7813.780.58%321,583
Jul 30, 202613.0313.8612.9113.7013.708.13%408,287
Jul 29, 202613.0013.6312.4012.6712.67-2.46%447,935
Jul 28, 202613.0913.2512.1412.9912.99-3.28%682,235
Jul 27, 202613.4013.8213.0513.4313.434.03%457,858
Jul 24, 202614.1014.1012.9012.9112.91-7.12%613,884
Jul 23, 202613.6814.5013.5413.9013.90-2.52%392,620
Jul 22, 202614.3315.0014.0014.2614.26-0.63%512,146
Jul 21, 202613.5014.5013.4014.3514.357.09%683,546
Jul 20, 202613.4214.1913.0613.4013.401.75%1,031,875
Jul 17, 202612.4013.7212.3113.1713.173.05%618,388
Jul 16, 202613.7413.8411.8112.7812.78-5.40%1,569,935
Jul 15, 202616.3816.4913.4113.5113.51-15.72%1,158,053
Jul 14, 202615.7616.3915.5916.0316.032.89%262,213
Jul 13, 202615.7716.1015.2815.5815.58-3.35%391,733
Jul 10, 202616.2516.5915.6816.1216.12-0.12%385,437
Jul 9, 202615.8416.2515.4116.1416.143.33%438,749
Jul 8, 202615.0015.8014.6015.6215.621.83%553,087
Jul 7, 202615.7515.8015.0815.3415.34-2.79%414,175
Jul 6, 202615.7516.3515.3015.7815.780.64%422,786
Jul 2, 202615.6716.0014.8615.6815.680.90%970,348
Jul 1, 202615.7716.2515.4215.5415.54-1.40%379,305
Jun 30, 202615.1716.4015.0215.7615.763.28%641,230
Jun 29, 202615.5015.8014.5215.2615.260.33%427,870
Jun 26, 202614.6816.0014.3815.2115.215.55%599,823
Jun 25, 202614.1915.0013.9914.4114.412.56%860,109
Jun 24, 202614.2714.6813.7814.0514.05-1.47%344,938
Jun 23, 202614.2115.0014.1514.2614.26-2.79%226,943
Jun 22, 202615.0915.4914.4414.6714.67-2.98%432,372
Jun 18, 202614.9015.5014.5715.1215.122.72%340,303
Jun 17, 202614.4415.3014.4414.7214.721.17%350,203
Jun 16, 202614.4914.9813.9014.5514.55-1.76%589,893
Jun 15, 202614.8015.6114.4714.8114.814.30%632,472
Jun 12, 202615.5916.2014.1714.2014.20-5.96%793,132
Jun 11, 202615.3915.5014.4015.1015.10-2.33%739,987
Jun 10, 202615.4416.0015.0315.4615.46-8.41%1,067,313
Jun 9, 202615.9917.9115.6416.8816.8817.22%1,625,503
Jun 8, 202614.7214.9514.2114.4014.402.71%641,740
Jun 5, 202615.9215.9213.6514.0214.02-11.93%928,886
Jun 4, 202615.6515.9714.8215.9215.921.14%414,152
Jun 3, 202616.6216.9315.6215.7415.74-5.12%449,328
Jun 2, 202617.3018.1916.3516.5916.59-3.32%585,326
Jun 1, 202616.7517.5816.3317.1617.161.84%516,963
May 29, 202616.9217.1615.7216.8516.85-0.12%572,494
May 28, 202615.5517.1215.3016.8716.877.93%587,366