Aurora Mobile Limited (JG)
NASDAQ: JG · Real-Time Price · USD
4.550
-0.150 (-3.19%)
Jul 1, 2026, 11:52 AM EDT - Market open
Aurora Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 4.70 | 4.70 | 4.34 | 4.70 | - | - | 1,219 |
| Jun 30, 2026 | 4.64 | 4.97 | 4.64 | 4.70 | 4.70 | 5.15% | 4,626 |
| Jun 29, 2026 | 4.05 | 4.50 | 4.05 | 4.47 | 4.47 | 1.52% | 8,874 |
| Jun 26, 2026 | 4.07 | 4.49 | 3.90 | 4.40 | 4.40 | 14.96% | 5,211 |
| Jun 25, 2026 | 4.10 | 4.18 | 3.20 | 3.83 | 3.83 | -11.95% | 14,960 |
| Jun 24, 2026 | 4.18 | 4.41 | 4.14 | 4.35 | 4.35 | -6.05% | 7,048 |
| Jun 23, 2026 | 4.03 | 4.63 | 4.03 | 4.63 | 4.63 | 12.93% | 5,456 |
| Jun 22, 2026 | 4.05 | 4.52 | 4.05 | 4.10 | 4.10 | - | 6,090 |
| Jun 18, 2026 | 4.36 | 4.90 | 4.10 | 4.10 | 4.10 | -8.32% | 8,156 |
| Jun 17, 2026 | 4.74 | 4.89 | 4.40 | 4.47 | 4.47 | -7.60% | 18,624 |
| Jun 16, 2026 | 4.97 | 4.98 | 4.84 | 4.84 | 4.84 | -6.56% | 4,370 |
| Jun 15, 2026 | 5.20 | 5.25 | 5.09 | 5.18 | 5.18 | 1.37% | 2,453 |
| Jun 12, 2026 | 5.31 | 5.31 | 5.11 | 5.11 | 5.11 | -1.92% | 2,275 |
| Jun 11, 2026 | 5.39 | 5.51 | 5.11 | 5.21 | 5.21 | -8.44% | 7,491 |
| Jun 10, 2026 | 5.33 | 5.74 | 5.33 | 5.69 | 5.69 | 0.71% | 5,202 |
| Jun 9, 2026 | 5.66 | 5.66 | 5.57 | 5.65 | 5.65 | 1.62% | 1,513 |
| Jun 8, 2026 | 5.50 | 5.56 | 5.37 | 5.56 | 5.56 | 0.36% | 1,310 |
| Jun 5, 2026 | 5.60 | 5.60 | 5.22 | 5.54 | 5.54 | - | 2,027 |
| Jun 4, 2026 | 5.09 | 5.61 | 5.09 | 5.54 | 5.54 | -2.22% | 1,836 |
| Jun 3, 2026 | 5.59 | 5.96 | 5.59 | 5.67 | 5.67 | 2.83% | 2,121 |
| Jun 2, 2026 | 5.51 | 5.70 | 5.00 | 5.51 | 5.51 | -5.65% | 8,398 |
| Jun 1, 2026 | 5.91 | 5.92 | 5.51 | 5.84 | 5.84 | -1.85% | 3,187 |
| May 29, 2026 | 6.05 | 6.10 | 5.95 | 5.95 | 5.95 | 1.19% | 6,237 |
| May 28, 2026 | 5.85 | 5.88 | 5.85 | 5.88 | 5.88 | 3.49% | 1,450 |
| May 27, 2026 | 6.30 | 6.30 | 5.68 | 5.68 | 5.68 | -8.95% | 5,614 |
| May 26, 2026 | 6.18 | 6.25 | 5.84 | 6.24 | 6.24 | 6.66% | 13,775 |
| May 22, 2026 | 5.65 | 5.85 | 5.50 | 5.85 | 5.85 | -5.84% | 5,552 |
| 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% | 670 |
| May 18, 2026 | 5.95 | 6.01 | 5.90 | 5.91 | 5.91 | -4.68% | 2,159 |
| 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 |