Aurora Mobile Limited (JG)
NASDAQ: JG · Real-Time Price · USD
8.09
+0.18 (2.31%)
Feb 20, 2026, 4:00 PM EST - Market closed
Aurora Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.56 | 8.09 | 7.50 | 8.09 | 8.09 | 2.31% | 1,389 |
| Feb 19, 2026 | 7.72 | 7.95 | 7.72 | 7.91 | 7.91 | -3.54% | 1,409 |
| Feb 17, 2026 | 7.80 | 8.30 | 7.80 | 8.20 | 8.20 | -1.20% | 1,617 |
| Feb 13, 2026 | 8.48 | 8.48 | 7.64 | 8.30 | 8.30 | 1.72% | 3,850 |
| Feb 12, 2026 | 8.02 | 8.20 | 7.81 | 8.16 | 8.16 | 1.58% | 2,311 |
| Feb 11, 2026 | 8.00 | 8.50 | 7.94 | 8.03 | 8.03 | 0.66% | 16,082 |
| Feb 10, 2026 | 7.86 | 8.00 | 7.60 | 7.98 | 7.98 | 1.53% | 8,741 |
| Feb 9, 2026 | 7.22 | 7.86 | 7.22 | 7.86 | 7.86 | 1.29% | 7,837 |
| Feb 6, 2026 | 7.01 | 7.76 | 6.79 | 7.76 | 7.76 | 5.15% | 2,932 |
| Feb 5, 2026 | 6.78 | 7.48 | 6.78 | 7.38 | 7.38 | 9.17% | 8,950 |
| Feb 4, 2026 | 7.07 | 7.07 | 6.40 | 6.76 | 6.76 | -4.65% | 3,977 |
| Feb 3, 2026 | 7.16 | 7.29 | 7.06 | 7.09 | 7.09 | -3.54% | 3,549 |
| Feb 2, 2026 | 7.54 | 7.69 | 7.35 | 7.35 | 7.35 | 1.10% | 3,220 |
| Jan 30, 2026 | 7.25 | 7.78 | 7.00 | 7.27 | 7.27 | -7.12% | 4,993 |
| Jan 29, 2026 | 7.79 | 7.83 | 7.20 | 7.83 | 7.83 | 11.65% | 3,549 |
| Jan 28, 2026 | 7.34 | 7.65 | 6.69 | 7.01 | 7.01 | -8.49% | 9,398 |
| Jan 27, 2026 | 7.88 | 7.88 | 7.44 | 7.66 | 7.66 | -4.84% | 5,577 |
| Jan 26, 2026 | 7.50 | 8.05 | 7.50 | 8.05 | 8.05 | 5.92% | 2,995 |
| Jan 23, 2026 | 8.10 | 8.10 | 7.60 | 7.60 | 7.60 | -4.40% | 5,726 |
| Jan 22, 2026 | 8.01 | 8.08 | 7.90 | 7.95 | 7.95 | -2.21% | 3,814 |
| Jan 21, 2026 | 8.10 | 8.40 | 7.91 | 8.13 | 8.13 | 2.91% | 9,485 |
| Jan 20, 2026 | 7.40 | 8.20 | 6.71 | 7.90 | 7.90 | 3.27% | 10,305 |
| Jan 16, 2026 | 7.50 | 7.70 | 6.93 | 7.65 | 7.65 | 1.73% | 5,471 |
| Jan 15, 2026 | 7.46 | 7.60 | 7.20 | 7.52 | 7.52 | 0.94% | 8,247 |
| Jan 14, 2026 | 7.75 | 7.75 | 6.84 | 7.45 | 7.45 | -4.12% | 14,855 |
| Jan 13, 2026 | 7.70 | 7.95 | 7.36 | 7.77 | 7.77 | 4.02% | 13,068 |
| Jan 12, 2026 | 6.60 | 7.57 | 6.60 | 7.47 | 7.47 | 9.85% | 19,109 |
| Jan 9, 2026 | 6.70 | 7.01 | 6.69 | 6.80 | 6.80 | 0.29% | 9,285 |
| Jan 8, 2026 | 6.70 | 6.78 | 6.70 | 6.78 | 6.78 | 1.04% | 2,025 |
| Jan 7, 2026 | 6.76 | 6.87 | 6.71 | 6.71 | 6.71 | 0.15% | 1,824 |
| Jan 6, 2026 | 6.64 | 6.85 | 6.64 | 6.70 | 6.70 | 3.88% | 2,098 |
| Jan 5, 2026 | 6.28 | 6.45 | 6.28 | 6.45 | 6.45 | 3.20% | 1,965 |
| Dec 31, 2025 | 6.33 | 6.59 | 6.25 | 6.25 | 6.25 | -0.73% | 2,610 |
| Dec 30, 2025 | 6.33 | 6.40 | 6.21 | 6.30 | 6.30 | 0.10% | 7,789 |
| Dec 29, 2025 | 6.16 | 6.60 | 6.16 | 6.29 | 6.29 | -0.60% | 24,505 |
| Dec 26, 2025 | 6.23 | 6.57 | 6.23 | 6.33 | 6.33 | -1.28% | 4,468 |
| Dec 24, 2025 | 6.34 | 6.53 | 6.34 | 6.41 | 6.41 | 4.74% | 2,168 |
| Dec 23, 2025 | 6.50 | 6.60 | 6.12 | 6.12 | 6.12 | -6.28% | 10,643 |
| 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% | 4,380 |
| Dec 18, 2025 | 6.71 | 6.71 | 6.32 | 6.64 | 6.64 | -1.19% | 3,958 |
| Dec 17, 2025 | 6.80 | 6.80 | 6.60 | 6.72 | 6.72 | -0.44% | 1,483 |
| 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% | 3,479 |
| Dec 10, 2025 | 6.85 | 6.85 | 6.83 | 6.83 | 6.83 | -0.29% | 3,356 |
| 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% | 7,980 |
| Dec 5, 2025 | 6.57 | 6.82 | 6.57 | 6.74 | 6.74 | -1.89% | 2,992 |