Aduro Clean Technologies(ADUR)
$9.75-0.41 (-4.04%)
ADUR
Aduro Clean Technologies historical prices
$9.75
At close:-0.41 (-4.04%)
Aduro Clean Technologies (ADUR) Historical Prices
271 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.23 | 10.38 | 9.60 | 9.75 | 9.75 | -4.04% | 256,167 | 0.84 |
| Nov 12, 2026 | 10.24 | 10.55 | 10.05 | 10.16 | 10.16 | -5.14% | 183,469 | 0.59 |
| Nov 11, 2026 | 10.25 | 10.93 | 10.25 | 10.71 | 10.71 | +5.41% | 191,187 | 0.61 |
| Nov 10, 2026 | 10.30 | 10.65 | 9.99 | 10.16 | 10.16 | -3.97% | 273,354 | 0.85 |
| Nov 09, 2026 | 10.87 | 11.19 | 10.63 | 10.80 | 10.80 | +2.08% | 296,628 | 0.93 |
| Nov 06, 2026 | 9.40 | 10.62 | 9.30 | 10.58 | 10.58 | +16.26% | 534,678 | 1.69 |
| Nov 05, 2026 | 10.07 | 10.08 | 8.87 | 9.10 | 9.10 | -7.80% | 420,886 | 1.34 |
| Nov 04, 2026 | 9.49 | 10.15 | 9.28 | 9.87 | 9.87 | +5.67% | 330,127 | 1.04 |
| Nov 03, 2026 | 9.57 | 9.84 | 9.18 | 9.34 | 9.34 | -2.20% | 305,002 | 0.97 |
| Nov 02, 2026 | 10.24 | 10.30 | 9.52 | 9.55 | 9.55 | -6.00% | 256,439 | 0.81 |
| Oct 30, 2026 | 10.01 | 10.22 | 9.82 | 10.16 | 10.16 | -1.07% | 274,843 | 0.86 |
| Oct 29, 2026 | 9.88 | 10.54 | 9.62 | 10.27 | 10.27 | +3.22% | 262,556 | 0.80 |
| Oct 28, 2026 | 9.95 | 9.99 | 9.60 | 9.95 | 9.95 | +0.40% | 163,747 | 0.50 |
| Oct 27, 2026 | 9.62 | 9.94 | 9.51 | 9.91 | 9.91 | +3.23% | 189,663 | 0.57 |
| Oct 26, 2026 | 9.71 | 9.95 | 9.56 | 9.60 | 9.60 | -1.74% | 255,073 | 0.76 |
| Oct 23, 2026 | 9.99 | 9.99 | 9.64 | 9.77 | 9.77 | -2.98% | 166,276 | 0.48 |
| Oct 22, 2026 | 10.16 | 10.16 | 9.75 | 10.07 | 10.07 | -2.89% | 207,441 | 0.60 |
| Oct 21, 2026 | 10.85 | 10.89 | 10.25 | 10.37 | 10.37 | +2.37% | 278,199 | 0.79 |
| Oct 20, 2026 | 9.96 | 10.21 | 9.71 | 10.13 | 10.13 | +2.32% | 227,335 | 0.64 |
| Oct 19, 2026 | 10.13 | 10.23 | 9.65 | 9.90 | 9.90 | -0.45% | 305,667 | 0.85 |
| Oct 16, 2026 | 10.39 | 10.40 | 9.89 | 9.95 | 9.95 | -0.55% | 462,516 | 1.27 |
| Oct 15, 2026 | 9.70 | 10.07 | 9.51 | 10.00 | 10.00 | +0.10% | 486,165 | 1.31 |
| Oct 14, 2026 | 10.16 | 10.34 | 9.80 | 9.99 | 9.99 | -3.76% | 589,182 | 1.58 |
| Oct 13, 2026 | 10.94 | 10.95 | 10.35 | 10.38 | 10.38 | -5.03% | 456,955 | 1.17 |
| Oct 12, 2026 | 11.20 | 11.25 | 10.87 | 10.93 | 10.93 | -1.62% | 238,919 | 0.59 |
| Oct 09, 2026 | 11.30 | 11.31 | 11.01 | 11.11 | 11.11 | -0.63% | 268,004 | 0.66 |
| Oct 08, 2026 | 11.02 | 11.36 | 10.79 | 11.18 | 11.18 | +0.31% | 357,677 | 0.88 |
| Oct 07, 2026 | 11.64 | 11.69 | 10.96 | 11.15 | 11.15 | -5.47% | 471,881 | 1.17 |
| Oct 06, 2026 | 12.24 | 12.46 | 11.77 | 11.79 | 11.79 | -2.80% | 314,138 | 0.77 |
| Oct 05, 2026 | 12.29 | 12.42 | 11.99 | 12.13 | 12.13 | -1.22% | 185,824 | 0.45 |
| Oct 02, 2026 | 12.48 | 12.65 | 12.23 | 12.28 | 12.28 | +1.32% | 272,294 | 0.66 |
| Oct 01, 2026 | 12.43 | 12.43 | 11.86 | 12.12 | 12.12 | -2.96% | 368,813 | 0.89 |
| Sep 30, 2026 | 12.39 | 12.81 | 12.30 | 12.49 | 12.49 | +1.96% | 233,577 | 0.57 |
| Sep 29, 2026 | 12.36 | 12.65 | 12.07 | 12.25 | 12.25 | -0.49% | 259,217 | 0.61 |
| Sep 28, 2026 | 12.74 | 12.74 | 12.26 | 12.31 | 12.31 | -2.53% | 224,514 | 0.53 |
| Sep 25, 2026 | 12.60 | 12.67 | 12.27 | 12.63 | 12.63 | +0.56% | 175,427 | 0.41 |
| Sep 24, 2026 | 12.50 | 12.82 | 12.36 | 12.56 | 12.56 | -0.95% | 207,990 | 0.48 |
| Sep 23, 2026 | 13.01 | 13.08 | 12.66 | 12.68 | 12.68 | +0.08% | 244,068 | 0.55 |
| Sep 22, 2026 | 12.75 | 12.85 | 12.52 | 12.67 | 12.67 | +0.48% | 145,832 | 0.32 |
| Sep 21, 2026 | 12.80 | 12.93 | 12.41 | 12.61 | 12.61 | +0.16% | 214,877 | 0.47 |
| Sep 18, 2026 | 12.80 | 12.90 | 12.46 | 12.59 | 12.59 | -0.32% | 173,126 | 0.38 |
| Sep 17, 2026 | 12.71 | 12.93 | 12.54 | 12.63 | 12.63 | +2.93% | 261,541 | 0.57 |
| Sep 16, 2026 | 12.51 | 12.73 | 12.12 | 12.27 | 12.27 | -1.76% | 220,378 | 0.48 |
| Sep 15, 2026 | 12.83 | 12.94 | 12.40 | 12.49 | 12.49 | -3.25% | 200,835 | 0.43 |
| Sep 14, 2026 | 12.45 | 13.09 | 12.43 | 12.91 | 12.91 | +0.08% | 323,125 | 0.69 |
| Sep 11, 2026 | 13.10 | 13.39 | 12.80 | 12.90 | 12.90 | -0.54% | 323,797 | 0.68 |
| Sep 10, 2026 | 12.88 | 13.30 | 12.84 | 12.97 | 12.97 | -2.19% | 301,340 | 0.63 |
| Sep 09, 2026 | 13.28 | 13.50 | 13.20 | 13.26 | 13.26 | -1.34% | 185,904 | 0.38 |
| Sep 08, 2026 | 13.45 | 13.78 | 13.37 | 13.44 | 13.44 | -1.03% | 196,816 | 0.39 |
| Sep 07, 2026 | 13.80 | 13.91 | 13.38 | 13.58 | 13.58 | 0.00% | 0 | 0.00 |
