Skip to main content
logo
Aduro Clean Technologies Inc. (ADUR)
NASDAQ: ADUR · Real-Time Price · USD
14.17
-0.92 (-6.10%)
At close: Aug 28, 2026, 4:00 PM EDT
14.32
+0.15 (1.07%)
After-hours: Aug 28, 2026, 7:45 PM EDT

Aduro Clean Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202615.0615.1614.1414.1714.17-6.10%587,142
Aug 27, 202615.4315.4314.6015.0915.09-2.20%514,995
Aug 26, 202615.3115.5915.0615.4315.43-185,374
Aug 25, 202615.2515.9115.2115.4315.431.25%282,445
Aug 24, 202615.8016.0215.1715.2415.24-4.99%335,501
Aug 21, 202616.0016.6415.9116.0416.041.20%432,291
Aug 20, 202615.5515.9914.9115.8515.852.99%411,924
Aug 19, 202615.6515.9615.1215.3915.39-1.54%290,579
Aug 18, 202615.4115.6815.1415.6315.63-1.39%311,385
Aug 17, 202615.7316.1915.1815.8515.85-1.98%450,969
Aug 14, 202616.5017.0016.1016.1716.17-3.58%337,376
Aug 13, 202615.0616.9015.0616.7716.779.43%804,276
Aug 12, 202615.9716.2015.2015.3315.33-2.33%248,381
Aug 11, 202615.5215.8015.1515.6915.690.84%280,020
Aug 10, 202615.9016.1315.3415.5615.56-3.35%340,868
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