Aurora Mobile Limited (JG)
NASDAQ: JG · Real-Time Price · USD
10.28
-0.41 (-3.84%)
At close: Apr 1, 2025, 4:00 PM
10.33
+0.05 (0.49%)
After-hours: Apr 1, 2025, 6:05 PM EDT
Aurora Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 10.36 | 10.50 | 10.12 | 10.28 | - | -2.97% | 15,125 |
| Mar 31, 2025 | 10.09 | 10.81 | 10.09 | 10.60 | 10.60 | 5.32% | 19,935 |
| Mar 28, 2025 | 10.76 | 10.77 | 10.01 | 10.06 | 10.06 | -3.82% | 31,063 |
| Mar 27, 2025 | 10.50 | 10.94 | 10.22 | 10.46 | 10.46 | 0.67% | 71,309 |
| Mar 26, 2025 | 10.29 | 10.59 | 10.12 | 10.39 | 10.39 | 3.08% | 33,672 |
| Mar 25, 2025 | 10.49 | 10.50 | 10.08 | 10.08 | 10.08 | -3.17% | 5,531 |
| Mar 24, 2025 | 10.49 | 10.49 | 10.18 | 10.41 | 10.41 | 2.06% | 34,805 |
| Mar 21, 2025 | 10.72 | 10.89 | 10.05 | 10.20 | 10.20 | -3.50% | 17,436 |
| Mar 20, 2025 | 10.61 | 10.78 | 10.46 | 10.57 | 10.57 | 1.63% | 20,414 |
| Mar 19, 2025 | 10.50 | 11.41 | 10.35 | 10.40 | 10.40 | -2.16% | 153,911 |
| Mar 18, 2025 | 9.88 | 10.63 | 9.81 | 10.63 | 10.63 | 8.80% | 75,056 |
| Mar 17, 2025 | 10.27 | 10.27 | 9.30 | 9.77 | 9.77 | -5.60% | 162,134 |
| Mar 14, 2025 | 10.20 | 10.40 | 9.85 | 10.35 | 10.35 | 5.08% | 65,067 |
| Mar 13, 2025 | 9.77 | 10.58 | 9.30 | 9.85 | 9.85 | 9.20% | 186,369 |
| Mar 12, 2025 | 9.12 | 9.50 | 9.00 | 9.02 | 9.02 | -0.88% | 35,194 |
| Mar 11, 2025 | 9.20 | 9.59 | 8.88 | 9.10 | 9.10 | -0.33% | 81,952 |
| Mar 10, 2025 | 9.60 | 9.81 | 9.02 | 9.13 | 9.13 | -4.90% | 85,990 |
| Mar 7, 2025 | 9.99 | 10.00 | 9.26 | 9.60 | 9.60 | -3.90% | 108,968 |
| Mar 6, 2025 | 10.62 | 10.99 | 9.65 | 9.99 | 9.99 | -2.54% | 89,639 |
| Mar 5, 2025 | 10.74 | 10.86 | 10.15 | 10.25 | 10.25 | -4.56% | 103,562 |
| Mar 4, 2025 | 10.81 | 11.39 | 10.34 | 10.74 | 10.74 | -3.07% | 61,947 |
| Mar 3, 2025 | 11.13 | 11.91 | 11.08 | 11.08 | 11.08 | -2.98% | 94,837 |
| Feb 28, 2025 | 12.17 | 12.29 | 10.81 | 11.42 | 11.42 | -9.00% | 172,352 |
| Feb 27, 2025 | 10.07 | 12.80 | 9.42 | 12.55 | 12.55 | 24.63% | 165,369 |
| Feb 26, 2025 | 10.41 | 10.65 | 10.06 | 10.07 | 10.07 | 0.20% | 32,196 |
| Feb 25, 2025 | 10.62 | 10.97 | 9.71 | 10.05 | 10.05 | -8.64% | 114,740 |
| Feb 24, 2025 | 11.64 | 12.14 | 10.88 | 11.00 | 11.00 | -6.78% | 72,509 |
| Feb 21, 2025 | 11.29 | 12.47 | 11.14 | 11.80 | 11.80 | 9.56% | 232,961 |
| Feb 20, 2025 | 11.50 | 11.50 | 10.76 | 10.77 | 10.77 | -4.69% | 70,405 |
| Feb 19, 2025 | 11.10 | 11.89 | 10.86 | 11.30 | 11.30 | -3.83% | 83,352 |
| Feb 18, 2025 | 12.51 | 12.51 | 10.03 | 11.75 | 11.75 | -0.59% | 318,930 |
| Feb 14, 2025 | 13.00 | 13.26 | 11.80 | 11.82 | 11.82 | -1.50% | 163,960 |
| Feb 13, 2025 | 11.99 | 12.50 | 11.44 | 12.00 | 12.00 | -4.00% | 142,391 |
| Feb 12, 2025 | 13.15 | 13.25 | 12.00 | 12.50 | 12.50 | -3.70% | 178,772 |
| Feb 11, 2025 | 14.05 | 14.53 | 12.51 | 12.98 | 12.98 | -1.22% | 250,421 |
| Feb 10, 2025 | 11.62 | 17.37 | 11.62 | 13.14 | 13.14 | 18.38% | 1,803,301 |
| Feb 7, 2025 | 10.40 | 11.66 | 10.08 | 11.10 | 11.10 | 17.46% | 381,217 |
| Feb 6, 2025 | 11.29 | 11.72 | 8.39 | 9.45 | 9.45 | -15.40% | 329,856 |
| Feb 5, 2025 | 9.40 | 11.66 | 9.02 | 11.17 | 11.17 | 26.79% | 715,417 |
| Feb 4, 2025 | 9.04 | 9.85 | 8.61 | 8.81 | 8.81 | -0.45% | 282,627 |
| Feb 3, 2025 | 8.20 | 9.95 | 7.62 | 8.85 | 8.85 | 13.46% | 994,903 |
| Jan 31, 2025 | 7.60 | 8.35 | 7.26 | 7.80 | 7.80 | 2.63% | 323,532 |
| Jan 30, 2025 | 8.91 | 9.69 | 7.34 | 7.60 | 7.60 | -9.95% | 469,745 |
| Jan 29, 2025 | 10.22 | 10.88 | 8.25 | 8.44 | 8.44 | -25.31% | 1,033,268 |
| Jan 28, 2025 | 15.00 | 15.00 | 10.20 | 11.30 | 11.30 | -22.23% | 2,112,189 |
| Jan 27, 2025 | 16.43 | 20.94 | 11.63 | 14.53 | 14.53 | 141.68% | 38,722,279 |
| Jan 24, 2025 | 5.93 | 6.24 | 5.90 | 6.01 | 6.01 | -3.03% | 19,069 |
| Jan 23, 2025 | 5.90 | 6.50 | 5.90 | 6.20 | 6.20 | -1.59% | 6,741 |
| Jan 22, 2025 | 5.85 | 6.30 | 5.75 | 6.30 | 6.30 | 2.27% | 10,315 |
| Jan 21, 2025 | 5.80 | 6.49 | 5.80 | 6.16 | 6.16 | -2.99% | 14,200 |