Aurora Mobile Limited (JG)
NASDAQ: JG · Real-Time Price · USD
6.54
-0.22 (-3.25%)
At close: Oct 30, 2026, 4:00 PM EDT
6.47
-0.07 (-1.07%)
After-hours: Oct 30, 2026, 4:10 PM EDT
Aurora Mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.28 | 6.89 | 6.26 | 6.54 | 6.54 | -3.25% | 5,059 |
| Oct 29, 2026 | 7.87 | 7.87 | 6.31 | 6.76 | 6.76 | -12.21% | 24,162 |
| Oct 28, 2026 | 7.90 | 8.00 | 7.26 | 7.70 | 7.70 | 1.32% | 7,030 |
| Oct 27, 2026 | 7.13 | 7.75 | 7.13 | 7.60 | 7.60 | - | 2,500 |
| Oct 26, 2026 | 7.39 | 7.90 | 6.94 | 7.60 | 7.60 | -0.78% | 35,029 |
| Oct 23, 2026 | 7.56 | 8.04 | 7.28 | 7.66 | 7.66 | 1.46% | 15,272 |
| Oct 22, 2026 | 7.69 | 8.12 | 7.53 | 7.55 | 7.55 | -7.59% | 28,093 |
| Oct 21, 2026 | 7.91 | 8.19 | 7.91 | 8.17 | 8.17 | -0.37% | 3,184 |
| Oct 20, 2026 | 8.24 | 8.60 | 7.90 | 8.20 | 8.20 | -0.24% | 7,704 |
| Oct 19, 2026 | 8.60 | 9.25 | 7.96 | 8.22 | 8.22 | -6.59% | 17,037 |
| Oct 16, 2026 | 7.74 | 9.59 | 7.70 | 8.80 | 8.80 | 11.39% | 42,225 |
| Oct 15, 2026 | 7.61 | 10.37 | 6.85 | 7.90 | 7.90 | -4.93% | 140,741 |
| Oct 14, 2026 | 7.90 | 8.96 | 7.10 | 8.31 | 8.31 | 5.73% | 37,669 |
| Oct 13, 2026 | 6.75 | 8.40 | 6.40 | 7.86 | 7.86 | 10.70% | 54,022 |
| Oct 12, 2026 | 7.10 | 7.10 | 7.07 | 7.10 | 7.10 | - | 1,229 |
| Oct 9, 2026 | 7.09 | 7.10 | 7.09 | 7.10 | 7.10 | 0.14% | 2,121 |
| Oct 8, 2026 | 6.93 | 7.19 | 6.66 | 7.09 | 7.09 | - | 2,748 |
| Oct 7, 2026 | 6.70 | 7.09 | 6.70 | 7.09 | 7.09 | 1.29% | 5,583 |
| Oct 6, 2026 | 6.79 | 7.00 | 6.73 | 7.00 | 7.00 | 3.09% | 4,481 |
| Oct 5, 2026 | 6.57 | 6.79 | 6.57 | 6.79 | 6.79 | 4.78% | 2,466 |
| Oct 2, 2026 | 6.56 | 6.56 | 6.42 | 6.48 | 6.48 | 0.62% | 3,268 |
| Oct 1, 2026 | 6.55 | 6.55 | 6.44 | 6.44 | 6.44 | -3.66% | 2,538 |
| Sep 30, 2026 | 6.39 | 6.69 | 6.39 | 6.69 | 6.69 | 3.80% | 2,184 |
| Sep 29, 2026 | 6.08 | 6.44 | 6.08 | 6.44 | 6.44 | -5.29% | 7,461 |
| Sep 28, 2026 | 6.69 | 6.80 | 6.30 | 6.80 | 6.80 | 0.15% | 2,167 |
| Sep 25, 2026 | 6.99 | 6.99 | 6.69 | 6.79 | 6.79 | -1.31% | 1,742 |
| Sep 24, 2026 | 6.51 | 6.88 | 6.22 | 6.88 | 6.88 | 8.35% | 12,929 |
| Sep 23, 2026 | 6.11 | 6.52 | 6.11 | 6.35 | 6.35 | -1.70% | 4,608 |
| Sep 22, 2026 | 6.45 | 6.46 | 6.45 | 6.46 | 6.46 | 6.25% | 2,752 |
| Sep 21, 2026 | 6.20 | 6.50 | 6.06 | 6.08 | 6.08 | -4.55% | 3,869 |
| Sep 18, 2026 | 6.30 | 6.37 | 6.30 | 6.37 | 6.37 | 0.16% | 3,241 |
| 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% | 3,095 |
| Sep 15, 2026 | 6.47 | 6.50 | 6.00 | 6.50 | 6.50 | 0.46% | 2,741 |
| Sep 14, 2026 | 6.16 | 6.47 | 6.15 | 6.47 | 6.47 | -0.46% | 2,373 |
| Sep 11, 2026 | 6.04 | 6.50 | 6.04 | 6.50 | 6.50 | - | 3,499 |
| Sep 10, 2026 | 6.13 | 6.50 | 6.03 | 6.50 | 6.50 | 0.46% | 5,030 |
| Sep 9, 2026 | 6.09 | 6.57 | 6.09 | 6.47 | 6.47 | 1.25% | 8,594 |
| Sep 8, 2026 | 6.03 | 6.39 | 6.03 | 6.39 | 6.39 | -1.39% | 3,342 |
| Sep 4, 2026 | 6.44 | 6.48 | 6.43 | 6.48 | 6.48 | 0.31% | 1,604 |
| Sep 3, 2026 | 6.10 | 6.48 | 6.06 | 6.46 | 6.46 | 6.95% | 7,159 |
| Sep 2, 2026 | 6.56 | 6.57 | 6.04 | 6.04 | 6.04 | 0.67% | 2,853 |
| 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% | 6,749 |
| Aug 28, 2026 | 6.62 | 6.62 | 6.00 | 6.48 | 6.48 | 8.00% | 5,040 |
| Aug 27, 2026 | 6.55 | 6.56 | 6.00 | 6.00 | 6.00 | -7.69% | 3,054 |
| 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% | 2,892 |
| 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% | 1,088 |