Aurora Mobile Limited (JG)
NASDAQ: JG · Real-Time Price · USD
6.83
-0.17 (-2.43%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Aurora Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.93 | 6.93 | 6.83 | 6.83 | 6.83 | -2.43% | 612 |
| Apr 1, 2026 | 6.79 | 7.00 | 6.79 | 7.00 | 7.00 | 0.14% | 992 |
| Mar 31, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.14% | 589 |
| Mar 30, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | - | 1,190 |
| Mar 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.37% | 913 |
| Mar 26, 2026 | 6.81 | 6.84 | 6.81 | 6.84 | 6.84 | -2.31% | 2,059 |
| Mar 25, 2026 | 7.00 | 7.00 | 6.92 | 7.00 | 7.00 | -4.11% | 3,392 |
| Mar 24, 2026 | 7.48 | 7.48 | 7.28 | 7.30 | 7.30 | 4.11% | 1,857 |
| Mar 23, 2026 | 6.82 | 7.45 | 6.82 | 7.01 | 7.01 | -9.87% | 3,458 |
| Mar 20, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 10.51% | 949 |
| Mar 19, 2026 | 7.82 | 7.82 | 7.04 | 7.04 | 7.04 | -7.49% | 1,302 |
| Mar 18, 2026 | 7.65 | 7.65 | 7.06 | 7.61 | 7.61 | 2.42% | 2,268 |
| Mar 17, 2026 | 7.90 | 7.90 | 7.43 | 7.43 | 7.43 | -7.70% | 2,005 |
| Mar 16, 2026 | 7.36 | 8.05 | 7.36 | 8.05 | 8.05 | 9.36% | 1,593 |
| Mar 12, 2026 | 7.57 | 7.65 | 7.36 | 7.36 | 7.36 | 0.42% | 2,370 |
| Mar 11, 2026 | 7.00 | 7.53 | 7.00 | 7.33 | 7.33 | 1.03% | 1,559 |
| Mar 10, 2026 | 7.53 | 7.53 | 7.26 | 7.26 | 7.26 | -0.43% | 1,407 |
| Mar 9, 2026 | 7.64 | 7.64 | 7.04 | 7.29 | 7.29 | -2.98% | 1,002 |
| Mar 6, 2026 | 7.50 | 7.72 | 7.39 | 7.51 | 7.51 | 6.22% | 5,479 |
| Mar 5, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.32% | 571 |
| Mar 4, 2026 | 7.00 | 7.35 | 7.00 | 7.09 | 7.09 | -1.84% | 4,622 |
| Mar 3, 2026 | 6.86 | 7.23 | 6.81 | 7.23 | 7.23 | 4.72% | 1,140 |
| Mar 2, 2026 | 7.30 | 7.50 | 6.80 | 6.90 | 6.90 | -8.56% | 4,621 |
| Feb 27, 2026 | 7.44 | 7.90 | 7.29 | 7.55 | 7.55 | -0.05% | 4,399 |
| Feb 26, 2026 | 7.56 | 7.56 | 7.30 | 7.55 | 7.55 | 3.00% | 2,921 |
| Feb 24, 2026 | 7.47 | 7.83 | 7.33 | 7.33 | 7.33 | -4.81% | 4,804 |
| Feb 23, 2026 | 7.80 | 7.96 | 7.70 | 7.70 | 7.70 | -4.86% | 2,241 |
| Feb 20, 2026 | 7.56 | 8.09 | 7.50 | 8.09 | 8.09 | 2.31% | 1,392 |
| Feb 19, 2026 | 7.72 | 7.95 | 7.72 | 7.91 | 7.91 | -3.54% | 1,411 |
| 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% | 3,851 |
| Feb 12, 2026 | 8.02 | 8.20 | 7.81 | 8.16 | 8.16 | 1.58% | 2,315 |
| Feb 11, 2026 | 8.00 | 8.50 | 7.94 | 8.03 | 8.03 | 0.66% | 16,092 |
| 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% | 2,942 |
| 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% | 3,225 |
| 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% | 3,650 |
| Jan 28, 2026 | 7.34 | 7.65 | 6.69 | 7.01 | 7.01 | -8.49% | 9,502 |
| 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% | 3,020 |
| 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 |