Aurora Mobile Limited (JG)
NASDAQ: JG · Real-Time Price · USD
6.53
-0.22 (-3.26%)
At close: Dec 22, 2025, 4:00 PM EST
6.75
+0.22 (3.37%)
After-hours: Dec 22, 2025, 4:04 PM EST
Aurora Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 6.75 | 6.86 | 6.53 | 6.53 | 6.53 | -3.26% | 3,389 |
| Dec 19, 2025 | 6.78 | 6.85 | 6.70 | 6.75 | 6.75 | 1.66% | 4,318 |
| Dec 18, 2025 | 6.71 | 6.71 | 6.32 | 6.64 | 6.64 | -1.19% | 3,747 |
| Dec 17, 2025 | 6.80 | 6.80 | 6.60 | 6.72 | 6.72 | -0.44% | 1,117 |
| Dec 16, 2025 | 6.76 | 6.76 | 6.20 | 6.75 | 6.75 | -0.37% | 8,006 |
| Dec 15, 2025 | 6.73 | 6.85 | 6.73 | 6.78 | 6.78 | -1.09% | 2,779 |
| Dec 12, 2025 | 6.80 | 6.85 | 6.78 | 6.85 | 6.85 | 1.93% | 2,989 |
| Dec 11, 2025 | 6.83 | 6.85 | 6.71 | 6.72 | 6.72 | -1.61% | 3,376 |
| Dec 10, 2025 | 6.85 | 6.85 | 6.83 | 6.83 | 6.83 | -0.29% | 2,982 |
| Dec 9, 2025 | 6.89 | 6.89 | 6.85 | 6.85 | 6.85 | -1.86% | 2,192 |
| Dec 8, 2025 | 6.92 | 6.99 | 6.80 | 6.98 | 6.98 | 3.56% | 7,978 |
| Dec 5, 2025 | 6.57 | 6.82 | 6.57 | 6.74 | 6.74 | -1.89% | 2,992 |
| Dec 4, 2025 | 6.78 | 6.87 | 6.52 | 6.87 | 6.87 | 1.93% | 2,320 |
| Dec 3, 2025 | 6.57 | 6.77 | 6.57 | 6.74 | 6.74 | 5.48% | 4,258 |
| Dec 2, 2025 | 6.40 | 6.58 | 6.39 | 6.39 | 6.39 | -3.28% | 6,029 |
| Dec 1, 2025 | 6.49 | 6.63 | 6.40 | 6.61 | 6.61 | 2.75% | 3,763 |
| Nov 28, 2025 | 6.40 | 6.60 | 6.40 | 6.43 | 6.43 | -2.43% | 3,451 |
| Nov 26, 2025 | 6.49 | 6.62 | 6.40 | 6.59 | 6.59 | -0.45% | 6,233 |
| Nov 25, 2025 | 6.46 | 6.62 | 6.33 | 6.62 | 6.62 | 0.30% | 6,454 |
| Nov 24, 2025 | 6.55 | 6.76 | 6.55 | 6.60 | 6.60 | -2.08% | 3,398 |
| Nov 21, 2025 | 6.55 | 6.91 | 6.33 | 6.74 | 6.74 | -0.44% | 5,973 |
| Nov 20, 2025 | 6.52 | 6.77 | 6.52 | 6.77 | 6.77 | 2.58% | 2,698 |
| Nov 19, 2025 | 6.39 | 6.76 | 6.39 | 6.60 | 6.60 | 1.07% | 6,917 |
| Nov 18, 2025 | 6.55 | 6.57 | 6.18 | 6.53 | 6.53 | 0.31% | 3,362 |
| Nov 17, 2025 | 6.38 | 6.64 | 6.37 | 6.51 | 6.51 | 2.04% | 2,521 |
| Nov 14, 2025 | 6.11 | 6.69 | 6.11 | 6.38 | 6.38 | -2.00% | 4,050 |
| Nov 13, 2025 | 7.11 | 7.11 | 6.48 | 6.51 | 6.51 | -2.27% | 16,592 |
| Nov 12, 2025 | 6.74 | 6.80 | 6.64 | 6.66 | 6.66 | 2.79% | 5,294 |
| Nov 11, 2025 | 6.54 | 6.99 | 6.48 | 6.48 | 6.48 | -0.08% | 5,171 |
| Nov 10, 2025 | 6.41 | 6.49 | 6.41 | 6.49 | 6.49 | 4.94% | 678 |
| Nov 7, 2025 | 6.18 | 6.18 | 6.06 | 6.18 | 6.18 | 2.15% | 3,121 |
| Nov 6, 2025 | 6.50 | 6.50 | 6.05 | 6.05 | 6.05 | -6.92% | 5,026 |
| Nov 5, 2025 | 6.55 | 6.83 | 6.50 | 6.50 | 6.50 | 4.00% | 6,529 |
| Nov 4, 2025 | 6.93 | 7.02 | 5.85 | 6.25 | 6.25 | -12.83% | 14,558 |
| Nov 3, 2025 | 7.45 | 7.45 | 7.17 | 7.17 | 7.17 | -4.02% | 3,449 |
| Oct 31, 2025 | 7.73 | 7.73 | 7.44 | 7.47 | 7.47 | -1.58% | 2,439 |
| Oct 30, 2025 | 7.80 | 7.80 | 7.55 | 7.59 | 7.59 | -3.19% | 1,679 |
| Oct 29, 2025 | 7.94 | 7.94 | 7.80 | 7.84 | 7.84 | -3.21% | 7,812 |
| Oct 28, 2025 | 8.09 | 8.10 | 8.08 | 8.10 | 8.10 | 0.25% | 1,521 |
| Oct 27, 2025 | 8.30 | 8.33 | 8.08 | 8.08 | 8.08 | -4.60% | 6,493 |
| Oct 24, 2025 | 8.37 | 8.55 | 8.36 | 8.47 | 8.47 | 1.56% | 4,714 |
| Oct 23, 2025 | 7.98 | 8.40 | 7.98 | 8.34 | 8.34 | 2.34% | 3,146 |
| Oct 22, 2025 | 8.40 | 8.46 | 8.05 | 8.15 | 8.15 | -3.79% | 2,837 |
| Oct 21, 2025 | 7.51 | 8.47 | 7.51 | 8.47 | 8.47 | -0.35% | 17,865 |
| Oct 20, 2025 | 8.18 | 8.50 | 8.18 | 8.50 | 8.50 | 3.66% | 4,812 |
| Oct 17, 2025 | 8.25 | 8.38 | 8.00 | 8.20 | 8.20 | -2.38% | 7,149 |
| Oct 16, 2025 | 8.47 | 8.55 | 8.32 | 8.40 | 8.40 | -1.18% | 5,350 |
| Oct 15, 2025 | 8.47 | 8.58 | 8.35 | 8.50 | 8.50 | 2.41% | 3,952 |
| Oct 14, 2025 | 8.00 | 8.34 | 8.00 | 8.30 | 8.30 | 1.59% | 5,718 |
| Oct 13, 2025 | 8.00 | 8.23 | 8.00 | 8.17 | 8.17 | -0.97% | 4,214 |