Aduro Clean Technologies Inc. (ADUR)

NASDAQ: ADUR · Real-Time Price · USD

12.59

-0.04 (-0.32%)

At close: Sep 18, 2026, 4:00 PM EDT

12.78

+0.19 (1.51%)

After-hours: Sep 18, 2026, 7:56 PM EDT

Aduro Clean Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	12.80	12.90	12.46	12.59	12.59	-0.32%	169,486
Sep 17, 2026	12.71	12.93	12.54	12.63	12.63	2.93%	261,236
Sep 16, 2026	12.51	12.73	12.13	12.27	12.27	-1.76%	218,399
Sep 15, 2026	12.83	12.94	12.40	12.49	12.49	-3.25%	199,974
Sep 14, 2026	12.45	13.09	12.43	12.91	12.91	0.08%	239,885
Sep 11, 2026	13.10	13.39	12.80	12.90	12.90	-0.54%	282,016
Sep 10, 2026	12.88	13.30	12.84	12.97	12.97	-2.19%	265,048
Sep 9, 2026	13.28	13.50	13.20	13.26	13.26	-1.34%	175,146
Sep 8, 2026	13.45	13.78	13.37	13.44	13.44	-1.03%	189,727
Sep 4, 2026	13.80	13.91	13.38	13.58	13.58	-2.16%	285,614
Sep 3, 2026	14.04	14.04	13.52	13.88	13.88	0.58%	302,105
Sep 2, 2026	13.40	13.90	13.22	13.80	13.80	3.45%	338,237
Sep 1, 2026	13.40	13.71	12.72	13.34	13.34	-3.47%	855,133
Aug 31, 2026	14.07	14.29	13.54	13.82	13.82	-2.47%	557,780
Aug 28, 2026	15.06	15.16	14.14	14.17	14.17	-6.10%	587,142
Aug 27, 2026	15.43	15.43	14.60	15.09	15.09	-2.20%	514,995
Aug 26, 2026	15.31	15.59	15.06	15.43	15.43	-	185,374
Aug 25, 2026	15.25	15.91	15.21	15.43	15.43	1.25%	282,445
Aug 24, 2026	15.80	16.02	15.17	15.24	15.24	-4.99%	335,501
Aug 21, 2026	16.00	16.64	15.91	16.04	16.04	1.20%	432,291
Aug 20, 2026	15.55	15.99	14.91	15.85	15.85	2.99%	411,924
Aug 19, 2026	15.65	15.96	15.12	15.39	15.39	-1.54%	290,579
Aug 18, 2026	15.41	15.68	15.14	15.63	15.63	-1.39%	311,385
Aug 17, 2026	15.73	16.19	15.18	15.85	15.85	-1.98%	450,969
Aug 14, 2026	16.50	17.00	16.10	16.17	16.17	-3.58%	337,376
Aug 13, 2026	15.06	16.90	15.06	16.77	16.77	9.43%	804,276
Aug 12, 2026	15.97	16.20	15.20	15.33	15.33	-2.33%	248,381
Aug 11, 2026	15.52	15.80	15.15	15.69	15.69	0.84%	280,020
Aug 10, 2026	15.90	16.13	15.34	15.56	15.56	-3.35%	340,868
Aug 7, 2026	15.64	16.34	15.27	16.10	16.10	4.89%	431,225
Aug 6, 2026	15.26	15.90	15.05	15.35	15.35	-0.84%	273,832
Aug 5, 2026	15.33	15.75	15.07	15.48	15.48	0.52%	386,931
Aug 4, 2026	15.08	15.50	14.86	15.40	15.40	2.80%	418,612
Aug 3, 2026	14.07	15.05	13.80	14.98	14.98	8.71%	639,205
Jul 31, 2026	13.90	14.09	13.31	13.78	13.78	0.58%	321,583
Jul 30, 2026	13.03	13.86	12.91	13.70	13.70	8.13%	408,287
Jul 29, 2026	13.00	13.63	12.40	12.67	12.67	-2.46%	447,935
Jul 28, 2026	13.09	13.25	12.14	12.99	12.99	-3.28%	682,235
Jul 27, 2026	13.40	13.82	13.05	13.43	13.43	4.03%	457,858
Jul 24, 2026	14.10	14.10	12.90	12.91	12.91	-7.12%	613,884
Jul 23, 2026	13.68	14.50	13.54	13.90	13.90	-2.52%	392,620
Jul 22, 2026	14.33	15.00	14.00	14.26	14.26	-0.63%	512,146
Jul 21, 2026	13.50	14.50	13.40	14.35	14.35	7.09%	683,546
Jul 20, 2026	13.42	14.19	13.06	13.40	13.40	1.75%	1,031,875
Jul 17, 2026	12.40	13.72	12.31	13.17	13.17	3.05%	618,388
Jul 16, 2026	13.74	13.84	11.81	12.78	12.78	-5.40%	1,569,935
Jul 15, 2026	16.38	16.49	13.41	13.51	13.51	-15.72%	1,158,053
Jul 14, 2026	15.76	16.39	15.59	16.03	16.03	2.89%	262,213
Jul 13, 2026	15.77	16.10	15.28	15.58	15.58	-3.35%	391,733
Jul 10, 2026	16.25	16.59	15.68	16.12	16.12	-0.12%	385,437