Aurora Innovation, Inc. (AUROW)
NASDAQ: AUROW · Real-Time Price · USD · Warrants
0.9700
-0.0300 (-3.00%)
Jun 5, 2025, 9:43 AM - Market open
Aurora Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | - | 27,444 |
| Jun 3, 2025 | 0.99 | 1.02 | 0.94 | 1.00 | 1.00 | -3.85% | 22,980 |
| Jun 2, 2025 | 1.10 | 1.10 | 0.96 | 1.04 | 1.04 | -7.14% | 88,332 |
| May 30, 2025 | 1.18 | 1.24 | 1.08 | 1.12 | 1.12 | -4.52% | 128,629 |
| May 29, 2025 | 1.16 | 1.19 | 1.13 | 1.17 | 1.17 | 3.81% | 13,766 |
| May 28, 2025 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | -2.59% | 14,970 |
| May 27, 2025 | 1.10 | 1.19 | 1.05 | 1.16 | 1.16 | 8.21% | 26,224 |
| May 23, 2025 | 1.20 | 1.20 | 1.02 | 1.07 | 1.07 | -3.42% | 26,024 |
| May 22, 2025 | 1.10 | 1.19 | 1.01 | 1.11 | 1.11 | -0.89% | 36,808 |
| May 21, 2025 | 1.08 | 1.23 | 1.08 | 1.12 | 1.12 | 0.90% | 33,227 |
| May 20, 2025 | 1.18 | 1.22 | 1.11 | 1.11 | 1.11 | -8.26% | 39,743 |
| May 19, 2025 | 1.30 | 1.30 | 1.16 | 1.21 | 1.21 | -9.43% | 112,259 |
| May 16, 2025 | 1.36 | 1.42 | 1.32 | 1.34 | 1.34 | -5.25% | 32,968 |
| May 15, 2025 | 1.35 | 1.50 | 1.30 | 1.41 | 1.41 | -2.08% | 48,197 |
| May 14, 2025 | 1.25 | 1.46 | 1.25 | 1.44 | 1.44 | -14.79% | 203,436 |
| May 13, 2025 | 1.85 | 1.86 | 1.69 | 1.69 | 1.69 | -4.52% | 111,165 |
| May 12, 2025 | 1.94 | 1.95 | 1.75 | 1.77 | 1.77 | 7.21% | 63,881 |
| May 9, 2025 | 1.92 | 1.92 | 1.58 | 1.65 | 1.65 | -7.77% | 43,510 |
| May 8, 2025 | 1.66 | 1.79 | 1.65 | 1.79 | 1.79 | 9.82% | 38,606 |
| May 7, 2025 | 1.60 | 1.70 | 1.60 | 1.63 | 1.63 | 0.62% | 14,729 |
| May 6, 2025 | 1.82 | 1.82 | 1.56 | 1.62 | 1.62 | -6.36% | 20,956 |
| May 5, 2025 | 1.89 | 1.89 | 1.65 | 1.73 | 1.73 | -8.22% | 22,122 |
| May 2, 2025 | 1.44 | 1.90 | 1.44 | 1.89 | 1.89 | 34.64% | 200,234 |
| May 1, 2025 | 1.75 | 1.98 | 1.40 | 1.40 | 1.40 | -14.37% | 77,400 |
| Apr 30, 2025 | 1.47 | 1.70 | 1.38 | 1.64 | 1.64 | 0.93% | 41,972 |
| Apr 29, 2025 | 1.74 | 1.74 | 1.51 | 1.62 | 1.62 | -2.99% | 23,725 |
| Apr 28, 2025 | 1.58 | 1.68 | 1.39 | 1.67 | 1.67 | 9.15% | 31,816 |
| Apr 25, 2025 | 1.56 | 1.56 | 1.41 | 1.53 | 1.53 | 3.03% | 33,395 |
| Apr 24, 2025 | 1.57 | 1.57 | 1.47 | 1.49 | 1.49 | 0.34% | 10,940 |
| Apr 23, 2025 | 1.54 | 1.54 | 1.45 | 1.48 | 1.48 | 6.47% | 11,148 |
| Apr 22, 2025 | 1.36 | 1.39 | 1.27 | 1.39 | 1.39 | 16.42% | 2,578 |
| Apr 21, 2025 | 1.34 | 1.34 | 1.19 | 1.19 | 1.19 | -16.21% | 7,831 |
| Apr 17, 2025 | 1.32 | 1.55 | 1.28 | 1.43 | 1.43 | 14.00% | 52,602 |
| Apr 16, 2025 | 1.17 | 1.25 | 1.16 | 1.25 | 1.25 | 7.76% | 1,401 |
| Apr 15, 2025 | 1.22 | 1.41 | 1.14 | 1.16 | 1.16 | -0.85% | 35,820 |
| Apr 14, 2025 | 1.28 | 1.28 | 1.10 | 1.17 | 1.17 | -1.68% | 11,480 |
| Apr 11, 2025 | 1.22 | 1.22 | 1.15 | 1.19 | 1.19 | -4.65% | 8,377 |
| Apr 10, 2025 | 1.42 | 1.42 | 1.18 | 1.25 | 1.25 | 3.57% | 19,191 |
| Apr 9, 2025 | 1.00 | 1.21 | 0.99 | 1.21 | 1.21 | 11.57% | 94,498 |
| Apr 8, 2025 | 1.07 | 1.45 | 0.95 | 1.08 | 1.08 | -4.42% | 65,022 |
| Apr 7, 2025 | 1.17 | 1.24 | 0.85 | 1.13 | 1.13 | 1.80% | 35,483 |
| Apr 4, 2025 | 1.30 | 1.30 | 1.00 | 1.11 | 1.11 | -17.16% | 152,270 |
| Apr 3, 2025 | 1.39 | 1.43 | 1.28 | 1.34 | 1.34 | -16.25% | 24,707 |
| Apr 2, 2025 | 1.38 | 1.61 | 1.38 | 1.60 | 1.60 | 11.97% | 9,898 |
| Apr 1, 2025 | 1.41 | 1.47 | 1.38 | 1.43 | 1.43 | 1.35% | 118,841 |
| Mar 31, 2025 | 1.43 | 1.46 | 1.23 | 1.41 | 1.41 | -1.40% | 76,599 |
| Mar 28, 2025 | 1.78 | 1.78 | 1.39 | 1.43 | 1.43 | -16.33% | 39,403 |
| Mar 27, 2025 | 1.64 | 1.79 | 1.50 | 1.71 | 1.71 | 9.55% | 9,061 |
| Mar 26, 2025 | 1.87 | 1.87 | 1.50 | 1.56 | 1.56 | -14.75% | 56,117 |
| Mar 25, 2025 | 1.65 | 1.83 | 1.59 | 1.83 | 1.83 | 12.13% | 43,248 |