Aduro Clean Technologies Inc. (ADUR)

NASDAQ: ADUR · Real-Time Price · USD

15.21

+0.80 (5.55%)

At close: Jun 26, 2026, 4:00 PM EDT

15.58

+0.37 (2.43%)

Pre-market: Jun 29, 2026, 8:58 AM EDT

Aduro Clean Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.68	16.00	14.38	15.21	15.21	5.55%	599,823
Jun 25, 2026	14.19	15.00	13.99	14.41	14.41	2.56%	860,109
Jun 24, 2026	14.27	14.68	13.78	14.05	14.05	-1.47%	344,938
Jun 23, 2026	14.21	15.00	14.15	14.26	14.26	-2.79%	226,943
Jun 22, 2026	15.09	15.49	14.44	14.67	14.67	-2.98%	432,372
Jun 18, 2026	14.90	15.50	14.57	15.12	15.12	2.72%	340,303
Jun 17, 2026	14.44	15.30	14.44	14.72	14.72	1.17%	350,203
Jun 16, 2026	14.49	14.98	13.90	14.55	14.55	-1.76%	589,893
Jun 15, 2026	14.80	15.61	14.47	14.81	14.81	4.30%	632,472
Jun 12, 2026	15.59	16.20	14.17	14.20	14.20	-5.96%	793,132
Jun 11, 2026	15.39	15.50	14.40	15.10	15.10	-2.33%	739,987
Jun 10, 2026	15.44	16.00	15.03	15.46	15.46	-8.41%	1,067,313
Jun 9, 2026	15.99	17.91	15.64	16.88	16.88	17.22%	1,625,503
Jun 8, 2026	14.72	14.95	14.21	14.40	14.40	2.71%	641,740
Jun 5, 2026	15.92	15.92	13.65	14.02	14.02	-11.93%	928,886
Jun 4, 2026	15.65	15.97	14.82	15.92	15.92	1.14%	414,152
Jun 3, 2026	16.62	16.93	15.62	15.74	15.74	-5.12%	449,328
Jun 2, 2026	17.30	18.19	16.35	16.59	16.59	-3.32%	585,326
Jun 1, 2026	16.75	17.58	16.33	17.16	17.16	1.84%	516,963
May 29, 2026	16.92	17.16	15.72	16.85	16.85	-0.12%	572,494
May 28, 2026	15.55	17.12	15.30	16.87	16.87	7.93%	587,366
May 27, 2026	15.13	15.64	14.42	15.63	15.63	2.96%	401,465
May 26, 2026	15.09	15.32	14.77	15.18	15.18	4.04%	499,233
May 22, 2026	14.20	15.30	14.13	14.59	14.59	2.17%	396,456
May 21, 2026	14.47	14.87	14.05	14.28	14.28	-1.65%	277,493
May 20, 2026	13.85	14.87	13.71	14.52	14.52	5.52%	282,894
May 19, 2026	14.16	14.30	13.10	13.76	13.76	-2.76%	331,518
May 18, 2026	13.73	15.03	13.60	14.15	14.15	2.83%	563,619
May 15, 2026	13.67	13.99	13.33	13.76	13.76	-3.57%	380,581
May 14, 2026	12.74	14.40	12.51	14.27	14.27	11.92%	977,932
May 13, 2026	13.25	13.25	12.65	12.75	12.75	-3.77%	329,517
May 12, 2026	14.09	14.09	12.94	13.25	13.25	-4.40%	344,056
May 11, 2026	14.34	14.59	13.76	13.86	13.86	2.67%	650,537
May 8, 2026	13.19	13.65	13.19	13.50	13.50	2.82%	235,357
May 7, 2026	14.02	14.03	12.85	13.13	13.13	-6.25%	410,369
May 6, 2026	13.85	14.37	13.54	14.01	14.01	1.78%	191,132
May 5, 2026	13.93	13.93	13.18	13.76	13.76	0.22%	214,337
May 4, 2026	14.20	14.45	13.50	13.73	13.73	-4.72%	326,735
May 1, 2026	14.89	14.89	13.81	14.41	14.41	2.05%	605,297
Apr 30, 2026	11.91	14.28	11.89	14.12	14.12	19.97%	670,463
Apr 29, 2026	12.19	12.33	11.65	11.77	11.77	-1.63%	205,892
Apr 28, 2026	12.13	12.45	11.66	11.97	11.97	-3.27%	192,027
Apr 27, 2026	12.38	12.76	12.15	12.37	12.37	3.51%	388,424
Apr 24, 2026	11.96	12.11	11.40	11.95	11.95	1.44%	299,422
Apr 23, 2026	12.09	12.36	11.40	11.78	11.78	-1.59%	280,863
Apr 22, 2026	11.40	12.47	11.38	11.97	11.97	7.55%	440,929
Apr 21, 2026	11.68	11.79	11.04	11.13	11.13	-3.47%	196,520
Apr 20, 2026	11.16	11.65	10.91	11.53	11.53	2.67%	249,874
Apr 17, 2026	11.65	11.85	11.19	11.23	11.23	-2.09%	256,500
Apr 16, 2026	11.38	11.74	10.92	11.47	11.47	5.23%	289,883