Aduro Clean Technologies Inc. (ADUR)
NASDAQ: ADUR · Real-Time Price · USD
6.26
-0.01 (-0.16%)
At close: May 12, 2025, 4:00 PM
6.49
+0.23 (3.67%)
After-hours: May 12, 2025, 7:46 PM EDT
Aduro Clean Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.34 | 6.98 | 6.15 | 6.26 | 6.26 | -0.16% | 244,630 |
| May 9, 2025 | 6.30 | 6.40 | 6.11 | 6.27 | 6.27 | 2.79% | 132,093 |
| May 8, 2025 | 5.66 | 6.65 | 5.60 | 6.10 | 6.10 | 10.31% | 393,479 |
| May 7, 2025 | 5.47 | 5.80 | 5.40 | 5.53 | 5.53 | 3.56% | 93,263 |
| May 6, 2025 | 5.50 | 5.55 | 5.32 | 5.34 | 5.34 | -3.44% | 27,150 |
| May 5, 2025 | 5.60 | 5.60 | 5.42 | 5.53 | 5.53 | -0.36% | 33,564 |
| May 2, 2025 | 5.28 | 5.64 | 5.28 | 5.55 | 5.55 | 7.35% | 76,409 |
| May 1, 2025 | 5.57 | 5.70 | 5.17 | 5.17 | 5.17 | -4.44% | 101,346 |
| Apr 30, 2025 | 5.00 | 5.81 | 5.00 | 5.41 | 5.41 | 10.63% | 279,317 |
| Apr 29, 2025 | 4.35 | 5.13 | 4.35 | 4.89 | 4.89 | 9.64% | 153,057 |
| Apr 28, 2025 | 4.26 | 4.47 | 4.26 | 4.46 | 4.46 | 3.48% | 31,275 |
| Apr 25, 2025 | 4.42 | 4.47 | 4.27 | 4.31 | 4.31 | -1.71% | 50,002 |
| Apr 24, 2025 | 4.28 | 4.39 | 4.25 | 4.39 | 4.39 | 2.45% | 27,344 |
| Apr 23, 2025 | 4.37 | 4.48 | 4.19 | 4.28 | 4.28 | -1.86% | 45,976 |
| Apr 22, 2025 | 4.32 | 4.47 | 4.24 | 4.36 | 4.36 | 1.42% | 22,009 |
| Apr 21, 2025 | 4.46 | 4.47 | 4.20 | 4.30 | 4.30 | -2.71% | 31,038 |
| Apr 17, 2025 | 4.47 | 4.48 | 4.35 | 4.42 | 4.42 | -0.23% | 19,201 |
| Apr 16, 2025 | 4.52 | 4.52 | 4.38 | 4.43 | 4.43 | -2.42% | 23,722 |
| Apr 15, 2025 | 4.27 | 4.54 | 4.19 | 4.54 | 4.54 | 7.20% | 32,950 |
| Apr 14, 2025 | 4.20 | 4.27 | 4.10 | 4.24 | 4.24 | 2.29% | 42,329 |
| Apr 11, 2025 | 4.11 | 4.21 | 3.95 | 4.14 | 4.14 | 0.73% | 49,237 |
| Apr 10, 2025 | 4.40 | 4.40 | 4.05 | 4.11 | 4.11 | -8.67% | 145,219 |
| Apr 9, 2025 | 3.88 | 4.68 | 3.74 | 4.50 | 4.50 | 15.68% | 190,568 |
| Apr 8, 2025 | 4.03 | 4.08 | 3.82 | 3.89 | 3.89 | 1.04% | 126,064 |
| Apr 7, 2025 | 4.10 | 4.20 | 3.49 | 3.85 | 3.85 | -8.77% | 236,549 |
| Apr 4, 2025 | 4.93 | 4.93 | 4.20 | 4.22 | 4.22 | -15.26% | 116,836 |
| Apr 3, 2025 | 5.09 | 5.14 | 4.81 | 4.98 | 4.98 | -1.97% | 83,922 |
| Apr 2, 2025 | 5.25 | 5.25 | 5.05 | 5.08 | 5.08 | -2.50% | 53,238 |
| Apr 1, 2025 | 5.16 | 5.25 | 5.05 | 5.21 | 5.21 | 2.76% | 61,954 |
| Mar 31, 2025 | 5.07 | 5.15 | 5.02 | 5.07 | 5.07 | 0.40% | 59,471 |
| Mar 28, 2025 | 5.15 | 5.16 | 5.01 | 5.05 | 5.05 | -1.94% | 74,030 |
| Mar 27, 2025 | 5.18 | 5.21 | 5.01 | 5.15 | 5.15 | -0.48% | 25,881 |
| Mar 26, 2025 | 5.24 | 5.34 | 5.11 | 5.18 | 5.18 | -1.24% | 35,362 |
| Mar 25, 2025 | 5.34 | 5.34 | 5.10 | 5.24 | 5.24 | -1.32% | 61,683 |
| Mar 24, 2025 | 5.31 | 5.35 | 5.18 | 5.31 | 5.31 | - | 29,093 |
| Mar 21, 2025 | 5.35 | 5.40 | 5.15 | 5.31 | 5.31 | -0.75% | 26,070 |
| Mar 20, 2025 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | 4.90% | 49,401 |
| Mar 19, 2025 | 5.11 | 5.26 | 5.03 | 5.10 | 5.10 | -0.97% | 43,926 |
| Mar 18, 2025 | 5.32 | 5.32 | 5.05 | 5.15 | 5.15 | -2.46% | 20,350 |
| Mar 17, 2025 | 5.15 | 5.38 | 5.05 | 5.28 | 5.28 | 2.72% | 70,198 |
| Mar 14, 2025 | 5.13 | 5.20 | 4.99 | 5.14 | 5.14 | 0.31% | 52,138 |
| Mar 13, 2025 | 5.07 | 5.21 | 4.92 | 5.12 | 5.12 | 2.89% | 82,854 |
| Mar 12, 2025 | 5.01 | 5.10 | 4.61 | 4.98 | 4.98 | -0.20% | 41,737 |
| Mar 11, 2025 | 4.98 | 5.10 | 4.90 | 4.99 | 4.99 | 1.42% | 16,327 |
| Mar 10, 2025 | 5.16 | 5.30 | 4.84 | 4.92 | 4.92 | -6.78% | 50,807 |
| Mar 7, 2025 | 5.40 | 5.48 | 5.05 | 5.28 | 5.28 | 0.15% | 59,670 |
| Mar 6, 2025 | 5.09 | 5.46 | 4.90 | 5.27 | 5.27 | 3.54% | 68,466 |
| Mar 5, 2025 | 4.93 | 5.09 | 4.72 | 5.09 | 5.09 | 2.00% | 30,393 |
| Mar 4, 2025 | 4.98 | 4.99 | 4.50 | 4.99 | 4.99 | -0.20% | 99,718 |
| Mar 3, 2025 | 5.27 | 5.40 | 4.93 | 5.00 | 5.00 | -4.03% | 68,533 |