Aduro Clean Technologies Inc. (ADUR)

NASDAQ: ADUR · Real-Time Price · USD

11.11

-0.07 (-0.63%)

At close: Oct 9, 2026, 4:00 PM EDT

11.28

+0.17 (1.52%)

After-hours: Oct 9, 2026, 7:52 PM EDT

Aduro Clean Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	11.30	11.31	11.01	11.11	11.11	-0.63%	267,982
Oct 8, 2026	11.02	11.36	10.79	11.18	11.18	0.31%	354,974
Oct 7, 2026	11.64	11.69	10.96	11.15	11.15	-5.47%	471,862
Oct 6, 2026	12.24	12.46	11.77	11.79	11.79	-2.80%	311,490
Oct 5, 2026	12.29	12.42	11.99	12.13	12.13	-1.22%	184,635
Oct 2, 2026	12.48	12.65	12.23	12.28	12.28	1.32%	271,594
Oct 1, 2026	12.43	12.43	11.86	12.12	12.12	-2.96%	368,306
Sep 30, 2026	12.39	12.81	12.30	12.49	12.49	1.96%	230,222
Sep 29, 2026	12.36	12.65	12.07	12.25	12.25	-0.49%	255,102
Sep 28, 2026	12.74	12.74	12.26	12.31	12.31	-2.53%	223,460
Sep 25, 2026	12.60	12.67	12.27	12.63	12.63	0.56%	171,472
Sep 24, 2026	12.50	12.82	12.36	12.56	12.56	-0.95%	206,958
Sep 23, 2026	13.01	13.08	12.66	12.68	12.68	0.08%	242,922
Sep 22, 2026	12.75	12.85	12.52	12.67	12.67	0.48%	144,714
Sep 21, 2026	12.80	12.93	12.41	12.61	12.61	0.16%	213,607
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