Aurora Mobile Limited (JG)
NASDAQ: JG · Real-Time Price · USD
6.21
+0.08 (1.35%)
At close: May 21, 2026, 4:00 PM EDT
6.21
0.00 (-0.05%)
After-hours: May 21, 2026, 4:04 PM EDT
Aurora Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6.18 | 6.21 | 6.18 | 6.21 | 6.21 | 1.44% | 728 |
| May 20, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.07% | 1,336 |
| May 19, 2026 | 6.08 | 6.08 | 6.01 | 6.06 | 6.06 | 2.54% | 668 |
| May 18, 2026 | 5.95 | 6.01 | 5.90 | 5.91 | 5.91 | -4.68% | 2,136 |
| May 14, 2026 | 6.42 | 6.42 | 5.90 | 6.20 | 6.20 | -3.43% | 7,219 |
| May 13, 2026 | 6.51 | 6.57 | 6.42 | 6.42 | 6.42 | -1.98% | 4,533 |
| May 12, 2026 | 6.46 | 6.59 | 6.41 | 6.55 | 6.55 | -0.76% | 1,477 |
| May 11, 2026 | 6.87 | 6.87 | 6.60 | 6.60 | 6.60 | -4.07% | 1,156 |
| May 8, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 3.30% | 1,145 |
| May 7, 2026 | 6.76 | 6.76 | 6.66 | 6.66 | 6.66 | -1.48% | 1,082 |
| May 6, 2026 | 6.77 | 6.92 | 6.54 | 6.76 | 6.76 | -2.03% | 1,848 |
| May 5, 2026 | 6.89 | 6.90 | 6.60 | 6.90 | 6.90 | -0.93% | 3,009 |
| May 4, 2026 | 6.89 | 7.18 | 6.89 | 6.97 | 6.96 | 0.94% | 5,931 |
| May 1, 2026 | 7.28 | 7.28 | 6.89 | 6.90 | 6.90 | -3.36% | 3,712 |
| Apr 30, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.99% | 1,324 |
| Apr 29, 2026 | 6.89 | 7.08 | 6.89 | 7.07 | 7.07 | 2.61% | 2,076 |
| Apr 28, 2026 | 6.91 | 7.13 | 6.89 | 6.89 | 6.89 | -2.68% | 1,935 |
| Apr 27, 2026 | 6.81 | 7.30 | 6.75 | 7.08 | 7.08 | -0.74% | 11,822 |
| Apr 24, 2026 | 7.03 | 7.50 | 7.03 | 7.13 | 7.13 | 1.90% | 16,253 |
| Apr 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.96% | 4,350 |
| Apr 22, 2026 | 6.71 | 7.14 | 6.70 | 7.14 | 7.14 | 7.37% | 4,067 |
| Apr 21, 2026 | 7.09 | 7.09 | 6.65 | 6.65 | 6.65 | 0.15% | 2,860 |
| Apr 20, 2026 | 6.60 | 6.64 | 6.41 | 6.64 | 6.64 | -7.39% | 3,178 |
| Apr 16, 2026 | 6.69 | 7.27 | 6.69 | 7.17 | 7.17 | 7.82% | 959 |
| Apr 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 1,084 |
| Apr 14, 2026 | 6.70 | 7.10 | 6.60 | 6.60 | 6.60 | 2.01% | 1,680 |
| Apr 13, 2026 | 7.00 | 7.00 | 6.47 | 6.47 | 6.47 | -1.22% | 1,773 |
| Apr 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.25% | 1,521 |
| Apr 8, 2026 | 7.23 | 7.23 | 6.74 | 6.77 | 6.77 | -3.29% | 6,214 |
| Apr 6, 2026 | 6.98 | 7.04 | 6.98 | 7.00 | 7.00 | 2.49% | 5,158 |
| 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% | 590 |
| 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 | 2.36% | 913 |
| Mar 26, 2026 | 6.81 | 6.84 | 6.81 | 6.84 | 6.84 | -2.31% | 2,259 |
| Mar 25, 2026 | 7.00 | 7.00 | 6.92 | 7.00 | 7.00 | -4.11% | 3,402 |
| 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% | 3,489 |
| 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% | 2,008 |
| 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 | 0.43% | 2,376 |
| 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% | 5,668 |
| Mar 5, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.32% | 571 |