Aura Biosciences, Inc. (AURA)
NASDAQ: AURA · Real-Time Price · USD
5.41
+0.05 (0.93%)
Feb 20, 2026, 4:00 PM EST - Market closed
Aura Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.42 | 5.44 | 5.10 | 5.41 | 5.41 | 0.93% | 234,936 |
| Feb 19, 2026 | 5.02 | 5.46 | 4.97 | 5.36 | 5.36 | 6.35% | 215,587 |
| Feb 18, 2026 | 5.23 | 5.47 | 4.95 | 5.04 | 5.04 | -4.00% | 272,091 |
| Feb 17, 2026 | 5.04 | 5.36 | 4.87 | 5.25 | 5.25 | -5.75% | 461,876 |
| Feb 13, 2026 | 5.54 | 5.85 | 5.51 | 5.57 | 5.57 | 1.09% | 212,984 |
| Feb 12, 2026 | 5.61 | 5.61 | 5.26 | 5.51 | 5.51 | -1.96% | 138,168 |
| Feb 11, 2026 | 5.62 | 5.70 | 5.33 | 5.62 | 5.62 | -0.18% | 169,514 |
| Feb 10, 2026 | 5.77 | 5.79 | 5.60 | 5.63 | 5.63 | -2.09% | 110,326 |
| Feb 9, 2026 | 5.59 | 5.82 | 5.50 | 5.75 | 5.75 | 2.68% | 178,442 |
| Feb 6, 2026 | 5.47 | 5.63 | 5.33 | 5.60 | 5.60 | 4.48% | 221,524 |
| Feb 5, 2026 | 5.60 | 5.74 | 5.36 | 5.36 | 5.36 | -6.78% | 189,837 |
| Feb 4, 2026 | 5.96 | 5.99 | 5.53 | 5.75 | 5.75 | -3.20% | 176,771 |
| Feb 3, 2026 | 5.85 | 6.15 | 5.84 | 5.94 | 5.94 | 1.02% | 224,955 |
| Feb 2, 2026 | 5.60 | 5.95 | 5.56 | 5.88 | 5.88 | 5.00% | 281,067 |
| Jan 30, 2026 | 5.41 | 5.63 | 5.29 | 5.60 | 5.60 | 2.19% | 214,933 |
| Jan 29, 2026 | 5.43 | 5.51 | 5.31 | 5.48 | 5.48 | 1.11% | 131,738 |
| Jan 28, 2026 | 5.67 | 5.70 | 5.33 | 5.42 | 5.42 | -4.24% | 181,137 |
| Jan 27, 2026 | 5.59 | 5.68 | 5.50 | 5.66 | 5.66 | 1.25% | 140,618 |
| Jan 26, 2026 | 5.69 | 5.89 | 5.39 | 5.59 | 5.59 | -1.58% | 214,522 |
| Jan 23, 2026 | 5.70 | 5.78 | 5.52 | 5.68 | 5.68 | -1.05% | 161,897 |
| Jan 22, 2026 | 5.54 | 5.84 | 5.51 | 5.74 | 5.74 | 4.74% | 250,220 |
| Jan 21, 2026 | 4.97 | 5.50 | 4.97 | 5.48 | 5.48 | 10.26% | 190,170 |
| Jan 20, 2026 | 4.86 | 5.05 | 4.73 | 4.97 | 4.97 | -1.00% | 217,669 |
| Jan 16, 2026 | 5.13 | 5.22 | 5.00 | 5.02 | 5.02 | -1.76% | 157,647 |
| Jan 15, 2026 | 5.23 | 5.24 | 5.08 | 5.11 | 5.11 | -2.85% | 115,597 |
| Jan 14, 2026 | 5.06 | 5.30 | 4.99 | 5.26 | 5.26 | 3.95% | 164,964 |
| Jan 13, 2026 | 5.04 | 5.11 | 4.91 | 5.06 | 5.06 | -0.20% | 145,269 |
| Jan 12, 2026 | 5.08 | 5.11 | 4.84 | 5.07 | 5.07 | -0.39% | 140,493 |
| Jan 9, 2026 | 5.19 | 5.42 | 5.00 | 5.09 | 5.09 | -1.36% | 178,839 |
| Jan 8, 2026 | 5.34 | 5.34 | 5.07 | 5.16 | 5.16 | -4.97% | 163,679 |
| Jan 7, 2026 | 5.19 | 5.46 | 5.11 | 5.43 | 5.43 | 5.23% | 305,759 |
| Jan 6, 2026 | 5.13 | 5.20 | 5.02 | 5.16 | 5.16 | -0.39% | 235,088 |
| Jan 5, 2026 | 5.30 | 5.43 | 5.03 | 5.18 | 5.18 | -2.26% | 233,604 |
| Jan 2, 2026 | 5.53 | 5.58 | 5.19 | 5.30 | 5.30 | -2.75% | 133,538 |
| Dec 31, 2025 | 5.50 | 5.56 | 5.36 | 5.45 | 5.45 | -0.73% | 128,601 |
| Dec 30, 2025 | 5.46 | 5.69 | 5.30 | 5.49 | 5.49 | 0.55% | 365,632 |
| Dec 29, 2025 | 5.83 | 6.34 | 5.39 | 5.46 | 5.46 | -6.98% | 402,755 |
| Dec 26, 2025 | 5.88 | 5.92 | 5.72 | 5.87 | 5.87 | -0.17% | 99,055 |
| Dec 24, 2025 | 6.05 | 6.05 | 5.74 | 5.88 | 5.88 | -2.65% | 162,918 |
| Dec 23, 2025 | 6.00 | 6.12 | 5.73 | 6.04 | 6.04 | 0.33% | 161,856 |
| Dec 22, 2025 | 5.97 | 6.15 | 5.87 | 6.02 | 6.02 | 2.73% | 124,979 |
| Dec 19, 2025 | 5.76 | 5.92 | 5.72 | 5.86 | 5.86 | 1.38% | 313,388 |
| Dec 18, 2025 | 5.90 | 6.11 | 5.72 | 5.78 | 5.78 | -1.20% | 179,349 |
| Dec 17, 2025 | 6.18 | 6.19 | 5.83 | 5.85 | 5.85 | -5.34% | 171,284 |
| Dec 16, 2025 | 6.28 | 6.41 | 6.04 | 6.18 | 6.18 | -2.37% | 173,896 |
| Dec 15, 2025 | 6.57 | 6.64 | 6.24 | 6.33 | 6.33 | -3.21% | 182,697 |
| Dec 12, 2025 | 6.50 | 6.69 | 6.47 | 6.54 | 6.54 | 0.46% | 157,086 |
| Dec 11, 2025 | 6.47 | 6.55 | 6.38 | 6.51 | 6.51 | 0.62% | 164,107 |
| Dec 10, 2025 | 6.50 | 6.53 | 6.30 | 6.47 | 6.47 | 1.89% | 201,264 |
| Dec 9, 2025 | 6.37 | 6.45 | 6.27 | 6.35 | 6.35 | -0.78% | 99,793 |