Aurora Mobile Limited (JG)
NASDAQ: JG · Real-Time Price · USD
6.37
+0.01 (0.16%)
At close: Sep 18, 2026, 4:00 PM EDT
6.31
-0.06 (-0.94%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Aurora Mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.30 | 6.37 | 6.30 | 6.37 | 6.37 | 0.16% | 3,240 |
| Sep 17, 2026 | 6.45 | 6.45 | 6.36 | 6.36 | 6.36 | 6.00% | 1,945 |
| Sep 16, 2026 | 6.25 | 6.30 | 6.00 | 6.00 | 6.00 | -7.69% | 3,094 |
| Sep 15, 2026 | 6.47 | 6.50 | 6.00 | 6.50 | 6.50 | 0.46% | 2,740 |
| Sep 14, 2026 | 6.16 | 6.47 | 6.15 | 6.47 | 6.47 | -0.46% | 2,372 |
| Sep 11, 2026 | 6.04 | 6.50 | 6.04 | 6.50 | 6.50 | - | 3,205 |
| Sep 10, 2026 | 6.13 | 6.50 | 6.03 | 6.50 | 6.50 | 0.46% | 5,029 |
| Sep 9, 2026 | 6.09 | 6.57 | 6.09 | 6.47 | 6.47 | 1.25% | 8,446 |
| Sep 8, 2026 | 6.03 | 6.39 | 6.03 | 6.39 | 6.39 | -1.39% | 3,341 |
| Sep 4, 2026 | 6.44 | 6.48 | 6.43 | 6.48 | 6.48 | 0.31% | 1,601 |
| Sep 3, 2026 | 6.10 | 6.48 | 6.06 | 6.46 | 6.46 | 6.95% | 7,158 |
| Sep 2, 2026 | 6.56 | 6.57 | 6.04 | 6.04 | 6.04 | 0.67% | 2,852 |
| Sep 1, 2026 | 6.51 | 6.66 | 6.00 | 6.00 | 6.00 | -6.01% | 4,795 |
| Aug 31, 2026 | 6.11 | 6.48 | 6.11 | 6.38 | 6.38 | -1.48% | 6,747 |
| Aug 28, 2026 | 6.62 | 6.62 | 6.00 | 6.48 | 6.48 | 8.00% | 5,022 |
| Aug 27, 2026 | 6.55 | 6.56 | 6.00 | 6.00 | 6.00 | -7.69% | 2,651 |
| Aug 26, 2026 | 6.76 | 6.76 | 6.40 | 6.50 | 6.50 | -4.41% | 3,090 |
| Aug 25, 2026 | 6.38 | 6.80 | 6.38 | 6.80 | 6.80 | 6.58% | 2,881 |
| Aug 24, 2026 | 5.91 | 6.38 | 5.91 | 6.38 | 6.38 | 7.95% | 2,344 |
| Aug 21, 2026 | 5.74 | 5.91 | 5.74 | 5.91 | 5.91 | -2.80% | 985 |
| Aug 20, 2026 | 6.27 | 6.35 | 5.80 | 6.08 | 6.08 | -3.03% | 9,441 |
| Aug 19, 2026 | 5.47 | 6.30 | 5.41 | 6.27 | 6.27 | 9.42% | 12,410 |
| Aug 18, 2026 | 5.46 | 5.81 | 5.21 | 5.73 | 5.73 | 3.24% | 16,447 |
| Aug 17, 2026 | 5.51 | 5.55 | 5.35 | 5.55 | 5.55 | -3.14% | 1,842 |
| Aug 14, 2026 | 5.25 | 5.90 | 5.25 | 5.73 | 5.73 | 9.14% | 12,862 |
| Aug 13, 2026 | 5.13 | 5.83 | 5.12 | 5.25 | 5.25 | 2.94% | 15,852 |
| Aug 12, 2026 | 5.07 | 5.10 | 5.07 | 5.10 | 5.10 | 2.00% | 1,530 |
| Aug 11, 2026 | 4.77 | 5.00 | 4.77 | 5.00 | 5.00 | 1.83% | 895 |
| Aug 10, 2026 | 5.35 | 5.35 | 4.74 | 4.91 | 4.91 | -1.80% | 2,132 |
| Aug 7, 2026 | 5.15 | 5.70 | 4.11 | 5.00 | 5.00 | 4.60% | 5,501 |
| Aug 6, 2026 | 4.64 | 4.80 | 4.30 | 4.78 | 4.78 | -2.65% | 4,426 |
| Aug 4, 2026 | 5.15 | 5.44 | 4.91 | 4.91 | 4.91 | -4.47% | 4,035 |
| Aug 3, 2026 | 5.07 | 5.70 | 4.95 | 5.14 | 5.14 | -8.21% | 3,341 |
| Jul 31, 2026 | 5.60 | 5.62 | 5.45 | 5.60 | 5.60 | 6.06% | 5,837 |
| Jul 30, 2026 | 5.14 | 5.65 | 5.07 | 5.28 | 5.28 | 2.13% | 9,680 |
| Jul 29, 2026 | 5.52 | 5.69 | 5.17 | 5.17 | 5.17 | -0.19% | 7,390 |
| Jul 28, 2026 | 4.83 | 5.70 | 4.83 | 5.18 | 5.18 | 8.14% | 14,084 |
| Jul 27, 2026 | 5.16 | 5.16 | 4.39 | 4.79 | 4.79 | -0.21% | 15,431 |
| Jul 24, 2026 | 4.46 | 5.22 | 4.46 | 4.80 | 4.80 | 5.26% | 14,606 |
| Jul 23, 2026 | 4.49 | 4.69 | 4.39 | 4.56 | 4.56 | 9.88% | 5,875 |
| Jul 22, 2026 | 3.89 | 4.40 | 3.63 | 4.15 | 4.15 | 6.68% | 11,527 |
| Jul 21, 2026 | 3.81 | 4.07 | 3.66 | 3.89 | 3.89 | 2.77% | 6,007 |
| Jul 20, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -4.42% | 805 |
| Jul 17, 2026 | 3.81 | 4.05 | 3.80 | 3.96 | 3.96 | 3.39% | 7,464 |
| Jul 16, 2026 | 3.95 | 3.98 | 3.69 | 3.83 | 3.83 | -3.28% | 13,857 |
| Jul 15, 2026 | 3.73 | 4.00 | 3.73 | 3.96 | 3.96 | 3.66% | 8,302 |
| Jul 14, 2026 | 4.02 | 4.18 | 3.67 | 3.82 | 3.82 | -9.05% | 32,642 |
| Jul 13, 2026 | 4.30 | 4.46 | 4.19 | 4.20 | 4.20 | -4.76% | 9,255 |
| Jul 10, 2026 | 4.02 | 4.71 | 4.02 | 4.41 | 4.41 | 3.52% | 33,071 |
| Jul 9, 2026 | 4.67 | 4.67 | 4.26 | 4.26 | 4.26 | -3.84% | 9,679 |