Aurora Mobile Limited (JG)
NASDAQ: JG · Real-Time Price · USD
10.88
-0.92 (-7.80%)
Feb 24, 2025, 1:50 PM EST - Market open
Aurora Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | 5.83% | 3,763 |
| Jan 16, 2025 | 6.17 | 6.42 | 6.00 | 6.00 | 6.00 | -5.51% | 9,623 |
| Jan 15, 2025 | 6.55 | 6.55 | 6.15 | 6.35 | 6.35 | -2.61% | 2,950 |
| Jan 14, 2025 | 6.50 | 6.59 | 6.27 | 6.52 | 6.52 | 5.84% | 7,937 |
| Jan 13, 2025 | 6.11 | 6.16 | 6.11 | 6.16 | 6.16 | 0.90% | 1,169 |
| Jan 10, 2025 | 6.00 | 6.11 | 5.88 | 6.11 | 6.11 | -1.53% | 2,713 |
| Jan 8, 2025 | 6.03 | 6.20 | 5.89 | 6.20 | 6.20 | 2.38% | 2,187 |
| Jan 7, 2025 | 6.50 | 6.50 | 6.06 | 6.06 | 6.06 | -6.54% | 5,389 |
| Jan 6, 2025 | 6.95 | 6.95 | 6.48 | 6.48 | 6.48 | -0.05% | 5,100 |
| Jan 3, 2025 | 6.38 | 6.48 | 6.28 | 6.48 | 6.48 | -5.36% | 5,157 |
| Jan 2, 2025 | 7.16 | 7.16 | 6.47 | 6.85 | 6.85 | -3.10% | 3,739 |
| Dec 31, 2024 | 7.00 | 7.50 | 7.00 | 7.07 | 7.07 | -1.27% | 11,528 |
| Dec 30, 2024 | 7.00 | 7.50 | 7.00 | 7.16 | 7.16 | 7.14% | 20,958 |
| Dec 27, 2024 | 6.14 | 6.68 | 6.12 | 6.68 | 6.68 | 6.08% | 7,777 |
| Dec 26, 2024 | 6.03 | 6.30 | 6.03 | 6.30 | 6.30 | 5.00% | 8,699 |
| Dec 24, 2024 | 5.74 | 6.06 | 5.74 | 6.00 | 6.00 | -2.60% | 2,761 |
| Dec 23, 2024 | 5.77 | 6.16 | 5.77 | 6.16 | 6.16 | 4.82% | 3,150 |
| Dec 20, 2024 | 6.20 | 6.20 | 5.81 | 5.88 | 5.88 | -2.86% | 3,878 |
| Dec 19, 2024 | 6.10 | 6.60 | 5.75 | 6.05 | 6.05 | -5.62% | 10,062 |
| Dec 18, 2024 | 6.78 | 7.06 | 6.40 | 6.41 | 6.41 | -6.97% | 13,049 |
| Dec 17, 2024 | 7.00 | 7.00 | 6.81 | 6.89 | 6.89 | -3.37% | 6,855 |
| Dec 16, 2024 | 7.40 | 7.52 | 6.74 | 7.13 | 7.13 | -8.47% | 16,303 |
| Dec 13, 2024 | 7.59 | 7.89 | 7.40 | 7.79 | 7.79 | 1.83% | 10,301 |
| Dec 12, 2024 | 7.80 | 7.80 | 7.53 | 7.65 | 7.65 | -0.52% | 6,881 |
| Dec 11, 2024 | 7.40 | 7.69 | 7.40 | 7.69 | 7.69 | 4.20% | 4,938 |
| Dec 10, 2024 | 7.38 | 7.50 | 6.89 | 7.38 | 7.38 | -2.64% | 8,995 |
| Dec 9, 2024 | 7.86 | 7.86 | 7.37 | 7.58 | 7.58 | -2.45% | 9,850 |
| Dec 6, 2024 | 6.98 | 7.83 | 6.98 | 7.77 | 7.77 | 8.98% | 18,685 |
| Dec 5, 2024 | 7.15 | 7.85 | 6.91 | 7.13 | 7.13 | -4.93% | 14,014 |
| Dec 4, 2024 | 7.50 | 7.75 | 7.43 | 7.50 | 7.50 | 4.02% | 7,902 |
| Dec 3, 2024 | 6.91 | 7.33 | 6.79 | 7.21 | 7.21 | 3.30% | 13,163 |
| Dec 2, 2024 | 8.20 | 8.20 | 6.45 | 6.98 | 6.98 | -14.67% | 25,307 |
| Nov 29, 2024 | 8.01 | 8.18 | 8.00 | 8.18 | 8.18 | -0.12% | 4,827 |
| Nov 27, 2024 | 7.50 | 8.30 | 7.04 | 8.19 | 8.19 | 12.35% | 10,091 |
| Nov 26, 2024 | 7.02 | 7.53 | 6.95 | 7.29 | 7.29 | -0.27% | 21,575 |
| Nov 25, 2024 | 7.28 | 8.01 | 7.00 | 7.31 | 7.31 | 4.28% | 10,194 |
| Nov 22, 2024 | 8.19 | 8.20 | 5.92 | 7.01 | 7.01 | -14.72% | 53,560 |
| Nov 21, 2024 | 8.91 | 9.23 | 8.10 | 8.22 | 8.22 | 11.08% | 146,265 |
| Nov 20, 2024 | 5.05 | 7.78 | 4.51 | 7.40 | 7.40 | 45.96% | 75,094 |
| Nov 19, 2024 | 4.30 | 5.50 | 4.30 | 5.07 | 5.07 | 18.46% | 43,279 |
| Nov 18, 2024 | 5.27 | 5.27 | 4.25 | 4.28 | 4.28 | -18.79% | 20,150 |
| Nov 15, 2024 | 5.32 | 5.56 | 5.27 | 5.27 | 5.27 | -7.54% | 3,187 |
| Nov 14, 2024 | 5.99 | 5.99 | 5.62 | 5.70 | 5.70 | -0.35% | 10,631 |
| Nov 13, 2024 | 4.96 | 5.82 | 4.96 | 5.72 | 5.72 | 14.17% | 15,030 |
| Nov 12, 2024 | 5.35 | 5.58 | 5.00 | 5.01 | 5.01 | -6.53% | 11,736 |
| Nov 11, 2024 | 5.71 | 6.83 | 5.35 | 5.36 | 5.36 | -7.90% | 61,483 |
| Nov 8, 2024 | 5.73 | 5.82 | 5.73 | 5.82 | 5.82 | 1.57% | 1,904 |
| Nov 7, 2024 | 5.88 | 5.90 | 5.66 | 5.73 | 5.73 | 1.33% | 7,061 |
| Nov 6, 2024 | 6.09 | 6.09 | 5.66 | 5.66 | 5.66 | -2.84% | 11,211 |
| Nov 5, 2024 | 5.80 | 6.32 | 5.80 | 5.82 | 5.82 | 1.39% | 16,966 |
| Nov 4, 2024 | 5.89 | 6.08 | 5.74 | 5.74 | 5.74 | 0.70% | 22,605 |
| Nov 1, 2024 | 6.56 | 6.57 | 5.70 | 5.70 | 5.70 | -18.28% | 10,539 |
| Oct 31, 2024 | 7.24 | 7.27 | 6.60 | 6.98 | 6.98 | 0.33% | 5,357 |
| Oct 30, 2024 | 7.04 | 7.73 | 6.95 | 6.95 | 6.95 | -2.77% | 4,933 |
| Oct 29, 2024 | 7.22 | 7.24 | 6.92 | 7.15 | 7.15 | -1.52% | 10,069 |
| Oct 28, 2024 | 7.48 | 7.61 | 7.11 | 7.26 | 7.26 | -2.65% | 8,020 |
| Oct 25, 2024 | 7.63 | 7.66 | 7.18 | 7.46 | 7.46 | -2.76% | 22,899 |
| Oct 24, 2024 | 7.45 | 7.75 | 7.32 | 7.67 | 7.67 | 6.97% | 23,664 |
| Oct 23, 2024 | 7.01 | 7.78 | 6.80 | 7.17 | 7.17 | 8.80% | 38,123 |
| Oct 22, 2024 | 6.22 | 6.90 | 6.22 | 6.59 | 6.59 | 5.86% | 20,902 |
| Oct 21, 2024 | 6.23 | 6.23 | 6.19 | 6.23 | 6.23 | 3.41% | 2,122 |
| Oct 18, 2024 | 6.03 | 6.33 | 5.94 | 6.02 | 6.02 | 1.18% | 17,635 |
| Oct 17, 2024 | 6.09 | 6.24 | 5.94 | 5.95 | 5.95 | -1.98% | 3,932 |
| Oct 16, 2024 | 5.75 | 6.15 | 5.25 | 6.07 | 6.07 | 3.69% | 21,698 |
| Oct 15, 2024 | 6.10 | 6.14 | 5.81 | 5.85 | 5.85 | -5.49% | 9,841 |
| Oct 14, 2024 | 6.03 | 6.31 | 6.03 | 6.19 | 6.19 | 0.88% | 5,345 |
| Oct 11, 2024 | 6.52 | 6.52 | 6.09 | 6.14 | 6.14 | -7.11% | 10,839 |
| Oct 10, 2024 | 6.16 | 6.61 | 5.60 | 6.61 | 6.61 | -5.29% | 29,973 |
| Oct 9, 2024 | 6.69 | 7.25 | 6.18 | 6.98 | 6.98 | -6.32% | 37,559 |
| Oct 8, 2024 | 8.83 | 8.93 | 7.15 | 7.45 | 7.45 | -16.67% | 33,440 |
| Oct 7, 2024 | 9.45 | 9.78 | 8.60 | 8.94 | 8.94 | -4.89% | 39,378 |
| Oct 4, 2024 | 8.24 | 9.50 | 8.06 | 9.40 | 9.40 | 20.05% | 83,012 |
| Oct 3, 2024 | 6.98 | 8.33 | 6.98 | 7.83 | 7.83 | 12.02% | 30,464 |
| Oct 2, 2024 | 6.98 | 7.08 | 6.60 | 6.99 | 6.99 | 4.02% | 18,668 |
| Oct 1, 2024 | 7.10 | 7.39 | 6.61 | 6.72 | 6.72 | -3.03% | 12,944 |
| Sep 30, 2024 | 8.18 | 8.18 | 6.63 | 6.93 | 6.93 | -13.58% | 57,782 |
| Sep 27, 2024 | 6.99 | 8.37 | 6.52 | 8.02 | 8.02 | 23.37% | 64,517 |