Aurora Mobile Limited (JG)
NASDAQ: JG · Real-Time Price · USD
8.39
-0.06 (-0.71%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Aurora Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.37 | 8.40 | 8.06 | 8.39 | 8.39 | -0.71% | 10,066 |
| Apr 24, 2025 | 8.21 | 8.46 | 8.18 | 8.45 | 8.45 | 3.43% | 3,462 |
| Apr 23, 2025 | 8.25 | 8.48 | 8.17 | 8.17 | 8.17 | 0.99% | 12,541 |
| Apr 22, 2025 | 7.80 | 8.15 | 7.80 | 8.09 | 8.09 | 3.72% | 2,945 |
| Apr 21, 2025 | 8.16 | 8.16 | 7.80 | 7.80 | 7.80 | -5.91% | 13,270 |
| Apr 17, 2025 | 7.80 | 8.29 | 7.80 | 8.29 | 8.29 | 3.37% | 9,178 |
| Apr 16, 2025 | 8.02 | 8.39 | 7.79 | 8.02 | 8.02 | -4.86% | 41,642 |
| Apr 15, 2025 | 8.18 | 9.00 | 8.18 | 8.43 | 8.43 | - | 10,371 |
| Apr 14, 2025 | 8.30 | 8.57 | 8.10 | 8.43 | 8.43 | 1.57% | 13,452 |
| Apr 11, 2025 | 8.10 | 8.42 | 8.01 | 8.30 | 8.30 | 2.60% | 31,418 |
| Apr 10, 2025 | 8.44 | 8.59 | 8.09 | 8.09 | 8.09 | -2.88% | 19,499 |
| Apr 9, 2025 | 8.20 | 8.66 | 8.09 | 8.33 | 8.33 | 1.34% | 32,475 |
| Apr 8, 2025 | 8.24 | 8.97 | 8.21 | 8.22 | 8.22 | 0.86% | 42,621 |
| Apr 7, 2025 | 8.06 | 8.50 | 7.81 | 8.15 | 8.15 | -9.32% | 81,764 |
| Apr 4, 2025 | 9.47 | 9.70 | 8.91 | 8.99 | 8.99 | -10.66% | 81,789 |
| Apr 3, 2025 | 10.43 | 10.43 | 9.95 | 10.06 | 10.06 | -5.00% | 39,483 |
| Apr 2, 2025 | 10.12 | 10.72 | 10.12 | 10.59 | 10.59 | 3.02% | 21,641 |
| Apr 1, 2025 | 10.36 | 10.50 | 10.12 | 10.28 | 10.28 | -2.97% | 15,255 |
| 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 |