Allurion Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.67	0.78	0.67	0.73	0.73	8.87%	18,952
Jun 1, 2026	0.64	0.76	0.60	0.67	0.67	-5.63%	31,274
May 29, 2026	0.65	0.74	0.65	0.71	0.71	3.71%	31,913
May 28, 2026	0.77	0.77	0.65	0.68	0.68	-14.43%	219,885
May 27, 2026	0.75	0.80	0.70	0.80	0.80	-	7,727
May 26, 2026	0.76	0.86	0.75	0.80	0.80	-3.54%	24,087
May 22, 2026	0.86	0.86	0.75	0.83	0.83	4.98%	8,182
May 21, 2026	0.85	0.90	0.77	0.79	0.79	-7.17%	14,381
May 20, 2026	0.87	0.91	0.85	0.85	0.85	-6.48%	15,070
May 19, 2026	0.73	0.91	0.73	0.91	0.91	-	6,376
May 18, 2026	0.85	0.95	0.78	0.91	0.91	6.93%	7,672
May 15, 2026	1.15	1.22	0.77	0.85	0.85	-10.42%	43,223
May 14, 2026	0.70	1.10	0.68	0.95	0.95	35.71%	447,184
May 13, 2026	0.75	0.78	0.68	0.70	0.70	-12.49%	13,001
May 12, 2026	0.71	0.80	0.68	0.80	0.80	12.76%	5,990
May 11, 2026	0.75	0.77	0.68	0.71	0.71	-9.04%	16,835
May 8, 2026	0.67	0.78	0.65	0.78	0.78	14.71%	21,644
May 7, 2026	0.68	0.69	0.66	0.68	0.68	-0.01%	16,232
May 6, 2026	0.63	0.73	0.63	0.68	0.68	-1.09%	18,068
May 5, 2026	0.75	0.75	0.62	0.69	0.69	-12.85%	35,763
May 4, 2026	0.71	0.79	0.66	0.79	0.79	12.70%	6,044
May 1, 2026	0.70	0.71	0.67	0.70	0.70	3.81%	8,830
Apr 30, 2026	0.73	0.80	0.67	0.67	0.67	-8.88%	13,940
Apr 29, 2026	0.67	0.74	0.67	0.74	0.74	-0.03%	6,456
Apr 28, 2026	0.70	0.80	0.62	0.74	0.74	-7.48%	36,631
Apr 27, 2026	0.70	0.87	0.70	0.80	0.80	6.67%	15,082
Apr 24, 2026	0.70	0.75	0.70	0.75	0.75	-2.60%	18,598
Apr 23, 2026	0.80	0.80	0.69	0.77	0.77	-3.75%	32,609
Apr 22, 2026	0.76	0.82	0.68	0.80	0.80	-1.23%	35,797
Apr 21, 2026	0.74	0.86	0.73	0.81	0.81	10.91%	35,520
Apr 20, 2026	0.80	0.80	0.70	0.73	0.73	-8.71%	10,338
Apr 17, 2026	0.77	0.80	0.72	0.80	0.80	3.90%	20,840
Apr 16, 2026	0.81	0.81	0.63	0.77	0.77	-3.75%	37,572
Apr 15, 2026	0.92	0.92	0.80	0.80	0.80	-4.78%	17,381
Apr 14, 2026	0.90	0.95	0.80	0.84	0.84	-6.54%	68,065
Apr 13, 2026	0.83	0.95	0.77	0.90	0.90	8.26%	15,322
Apr 10, 2026	0.72	0.98	0.72	0.83	0.83	3.80%	125,804
Apr 9, 2026	0.76	0.80	0.72	0.80	0.80	4.90%	17,302
Apr 8, 2026	0.87	0.87	0.74	0.76	0.76	-4.68%	42,233
Apr 7, 2026	0.79	0.85	0.79	0.80	0.80	-9.09%	13,568
Apr 6, 2026	0.84	0.89	0.76	0.88	0.88	-	60,897
Apr 2, 2026	0.74	0.95	0.74	0.88	0.88	23.94%	124,020
Apr 1, 2026	0.65	0.83	0.63	0.71	0.71	5.19%	69,591
Mar 31, 2026	0.67	0.77	0.65	0.68	0.68	-2.19%	41,021
Mar 30, 2026	0.73	0.74	0.61	0.69	0.69	-10.91%	63,753
Mar 27, 2026	0.75	0.92	0.75	0.77	0.77	-6.00%	121,538
Mar 26, 2026	0.75	0.85	0.71	0.82	0.82	9.87%	159,854
Mar 25, 2026	0.60	0.85	0.53	0.75	0.75	47.06%	149,460
Mar 24, 2026	0.67	0.72	0.44	0.51	0.51	-22.73%	103,323
Mar 23, 2026	0.71	0.76	0.65	0.66	0.66	-10.69%	27,985