Aduro Clean Technologies ... (ADUR)
NASDAQ: ADUR
· Real-Time Price · USD
10.93
-0.34 (-3.02%)
At close: Aug 18, 2025, 3:59 PM
11.00
0.64%
After-hours: Aug 18, 2025, 07:49 PM EDT
ADUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 11.33 | 11.40 | 10.71 | 10.90 | 10.90 | -3.28% | 199,445 |
| Aug 15, 2025 | 11.73 | 11.74 | 10.75 | 11.27 | 11.27 | -3.76% | 263,860 |
| Aug 14, 2025 | 12.10 | 12.23 | 11.70 | 11.71 | 11.71 | -2.82% | 169,400 |
| Aug 13, 2025 | 11.71 | 12.23 | 11.65 | 12.05 | 12.05 | 3.26% | 188,317 |
| Aug 12, 2025 | 12.05 | 12.11 | 11.55 | 11.67 | 11.67 | -2.59% | 217,661 |
| Aug 11, 2025 | 11.40 | 12.06 | 11.00 | 11.98 | 11.98 | 5.27% | 445,397 |
| Aug 8, 2025 | 11.90 | 12.14 | 11.32 | 11.38 | 11.38 | -2.65% | 216,500 |
| Aug 7, 2025 | 11.38 | 12.23 | 11.16 | 11.69 | 11.69 | 5.51% | 339,831 |
| Aug 6, 2025 | 11.06 | 11.30 | 10.92 | 11.08 | 11.08 | 0.64% | 146,924 |
| Aug 5, 2025 | 11.09 | 11.65 | 10.93 | 11.01 | 11.01 | 0.09% | 235,270 |
| Aug 4, 2025 | 10.33 | 11.29 | 10.11 | 11.00 | 11.00 | 7.74% | 208,900 |
| Aug 1, 2025 | 10.49 | 10.53 | 10.01 | 10.21 | 10.21 | -3.41% | 256,847 |
| Jul 31, 2025 | 11.25 | 11.32 | 10.46 | 10.57 | 10.57 | -5.12% | 199,900 |
| Jul 30, 2025 | 11.50 | 11.54 | 10.82 | 11.14 | 11.14 | -2.96% | 323,647 |
| Jul 29, 2025 | 10.77 | 11.58 | 10.16 | 11.48 | 11.48 | 7.79% | 535,206 |
| Jul 28, 2025 | 11.12 | 11.12 | 10.53 | 10.65 | 10.65 | -1.66% | 251,474 |
| Jul 25, 2025 | 11.26 | 11.37 | 10.76 | 10.83 | 10.83 | -3.73% | 144,833 |
| Jul 24, 2025 | 10.90 | 11.74 | 10.85 | 11.25 | 11.25 | 4.65% | 184,100 |
| Jul 23, 2025 | 10.75 | 11.00 | 10.40 | 10.75 | 10.75 | -0.74% | 204,739 |
| Jul 22, 2025 | 11.30 | 11.42 | 10.58 | 10.83 | 10.83 | -5.66% | 306,582 |