Aduro Clean Technologies Inc ADUR
NASDAQ · United States · Process Industries
$12.12-0.37 (-2.96%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.12 | -2.96% | $12.43 | $12.43 | $11.86 | 368.81K |
| 2026-09-30 | $12.49 | +1.96% | $12.39 | $12.81 | $12.30 | 232.50K |
| 2026-09-29 | $12.25 | -0.49% | $12.36 | $12.65 | $12.07 | 257.50K |
| 2026-09-28 | $12.31 | -2.53% | $12.74 | $12.74 | $12.26 | 223.80K |
| 2026-09-25 | $12.63 | +0.56% | $12.60 | $12.67 | $12.27 | 175.10K |
| 2026-09-24 | $12.56 | -0.95% | $12.50 | $12.82 | $12.36 | 207.90K |
| 2026-09-23 | $12.68 | +0.08% | $13.01 | $13.08 | $12.66 | 243.60K |
| 2026-09-22 | $12.67 | +0.48% | $12.75 | $12.85 | $12.52 | 145.50K |
| 2026-09-21 | $12.61 | +0.16% | $12.80 | $12.93 | $12.41 | 214.70K |
| 2026-09-18 | $12.59 | -0.32% | $12.80 | $12.90 | $12.46 | 172.70K |
| 2026-09-17 | $12.63 | +2.93% | $12.71 | $12.93 | $12.54 | 261.70K |
| 2026-09-16 | $12.27 | -1.76% | $12.51 | $12.73 | $12.13 | 220.00K |
| 2026-09-15 | $12.49 | -3.25% | $12.83 | $12.94 | $12.40 | 200.70K |
| 2026-09-14 | $12.91 | +0.08% | $12.45 | $13.09 | $12.43 | 322.70K |
| 2026-09-11 | $12.90 | -0.54% | $13.10 | $13.39 | $12.80 | 323.50K |
| 2026-09-10 | $12.97 | -2.19% | $12.88 | $13.30 | $12.84 | 301.30K |
| 2026-09-09 | $13.26 | -1.34% | $13.28 | $13.50 | $13.20 | 185.80K |
| 2026-09-08 | $13.44 | -1.03% | $13.45 | $13.78 | $13.37 | 196.50K |
| 2026-09-04 | $13.58 | -2.16% | $13.80 | $13.91 | $13.38 | 288.30K |
| 2026-09-03 | $13.88 | +0.58% | $14.04 | $14.04 | $13.52 | 302.60K |
| 2026-09-02 | $13.80 | +3.45% | $13.40 | $13.90 | $13.22 | 340.20K |
| 2026-09-01 | $13.34 | -3.47% | $13.40 | $13.71 | $12.72 | 860.90K |
| 2026-08-31 | $13.82 | -2.47% | $14.06 | $14.29 | $13.54 | 576.10K |
| 2026-08-28 | $14.17 | -6.10% | $15.06 | $15.16 | $14.14 | 593.70K |
| 2026-08-27 | $15.09 | -2.20% | $15.43 | $15.43 | $14.60 | 516.70K |
| 2026-08-26 | $15.43 | 0.00% | $15.31 | $15.59 | $15.06 | 188.10K |
| 2026-08-25 | $15.43 | +1.25% | $15.25 | $15.91 | $15.21 | 283.40K |
| 2026-08-24 | $15.24 | -4.99% | $15.80 | $16.02 | $15.17 | 336.70K |
| 2026-08-21 | $16.04 | +1.20% | $16.00 | $16.64 | $15.91 | 432.70K |
| 2026-08-20 | $15.85 | +2.99% | $15.55 | $15.99 | $14.91 | 414.10K |
| 2026-08-19 | $15.39 | -1.54% | $15.65 | $15.96 | $15.12 | 296.60K |
| 2026-08-18 | $15.63 | -1.39% | $15.41 | $15.68 | $15.14 | 314.60K |
| 2026-08-17 | $15.85 | -1.98% | $15.73 | $16.19 | $15.18 | 454.90K |
| 2026-08-14 | $16.17 | -3.58% | $16.50 | $17.00 | $16.10 | 339.90K |
| 2026-08-13 | $16.77 | +9.43% | $15.06 | $16.90 | $15.06 | 808.60K |
| 2026-08-12 | $15.32 | -2.33% | $15.97 | $16.20 | $15.20 | 251.70K |
| 2026-08-11 | $15.69 | +0.84% | $15.52 | $15.80 | $15.15 | 288.50K |
| 2026-08-10 | $15.56 | -3.35% | $15.90 | $16.13 | $15.34 | 341.40K |
| 2026-08-07 | $16.10 | +4.89% | $15.64 | $16.34 | $15.27 | 434.90K |
| 2026-08-06 | $15.35 | -0.84% | $15.26 | $15.90 | $15.05 | 276.40K |
| 2026-08-05 | $15.48 | +0.52% | $15.33 | $15.75 | $15.07 | 388.40K |
| 2026-08-04 | $15.40 | +2.80% | $15.08 | $15.50 | $14.86 | 426.80K |
| 2026-08-03 | $14.98 | +8.71% | $14.07 | $15.05 | $13.80 | 644.10K |
| 2026-07-31 | $13.78 | +0.58% | $13.90 | $14.09 | $13.31 | 321.90K |
| 2026-07-30 | $13.70 | +8.13% | $13.03 | $13.86 | $12.91 | 412.30K |
| 2026-07-29 | $12.67 | -2.46% | $13.00 | $13.63 | $12.40 | 453.10K |
| 2026-07-28 | $12.99 | -3.28% | $13.09 | $13.25 | $12.14 | 682.50K |
| 2026-07-27 | $13.43 | +4.03% | $13.40 | $13.82 | $13.05 | 459.90K |
| 2026-07-24 | $12.91 | -7.12% | $14.10 | $14.10 | $12.90 | 632.20K |
| 2026-07-23 | $13.90 | -2.52% | $13.68 | $14.50 | $13.54 | 394.80K |
| 2026-07-22 | $14.26 | -0.63% | $14.33 | $15.00 | $14.00 | 512.90K |
| 2026-07-21 | $14.35 | +7.09% | $13.50 | $14.50 | $13.40 | 701.90K |
| 2026-07-20 | $13.40 | +1.75% | $13.42 | $14.19 | $13.06 | 1.05M |
| 2026-07-17 | $13.17 | +3.05% | $12.40 | $13.72 | $12.31 | 622.20K |
| 2026-07-16 | $12.78 | -5.40% | $13.73 | $13.84 | $11.81 | 1.57M |
| 2026-07-15 | $13.51 | -15.72% | $16.38 | $16.49 | $13.41 | 1.19M |
| 2026-07-14 | $16.03 | +2.89% | $15.76 | $16.39 | $15.59 | 264.80K |
| 2026-07-13 | $15.58 | -3.35% | $15.77 | $16.10 | $15.28 | 394.70K |
| 2026-07-10 | $16.12 | -0.12% | $16.25 | $16.59 | $15.68 | 387.00K |
| 2026-07-09 | $16.14 | +3.33% | $15.84 | $16.25 | $15.41 | 441.00K |
| 2026-07-08 | $15.62 | +1.83% | $15.00 | $15.80 | $14.60 | 554.60K |
| 2026-07-07 | $15.34 | -2.79% | $15.75 | $15.80 | $15.08 | 415.70K |
| 2026-07-06 | $15.78 | +0.64% | $15.75 | $16.35 | $15.30 | 429.50K |
| 2026-07-02 | $15.68 | +0.90% | $15.67 | $16.00 | $14.86 | 971.60K |
| 2026-07-01 | $15.54 | -1.40% | $15.77 | $16.25 | $15.42 | 381.30K |
| 2026-06-30 | $15.76 | +3.28% | $15.17 | $16.40 | $15.02 | 644.70K |
| 2026-06-29 | $15.26 | +0.33% | $15.50 | $15.80 | $14.52 | 434.00K |
| 2026-06-26 | $15.21 | +5.55% | $14.68 | $16.00 | $14.38 | 605.70K |
| 2026-06-25 | $14.41 | +2.56% | $14.19 | $15.00 | $13.99 | 862.00K |
| 2026-06-24 | $14.05 | -1.47% | $14.27 | $14.68 | $13.78 | 346.00K |
| 2026-06-23 | $14.26 | -2.79% | $14.21 | $15.00 | $14.15 | 226.80K |
| 2026-06-22 | $14.67 | -2.98% | $15.09 | $15.49 | $14.44 | 432.30K |
| 2026-06-18 | $15.12 | +2.72% | $14.90 | $15.50 | $14.57 | 340.30K |
| 2026-06-17 | $14.72 | +1.17% | $14.44 | $15.30 | $14.44 | 349.80K |
| 2026-06-16 | $14.55 | -1.76% | $14.49 | $14.98 | $13.90 | 589.70K |
| 2026-06-15 | $14.81 | +4.30% | $14.80 | $15.61 | $14.47 | 632.00K |
| 2026-06-12 | $14.20 | -5.96% | $15.59 | $16.20 | $14.17 | 788.90K |
| 2026-06-11 | $15.10 | -2.33% | $15.39 | $15.50 | $14.40 | 740.00K |
| 2026-06-10 | $15.46 | -8.41% | $15.44 | $16.00 | $15.03 | 1.07M |
| 2026-06-09 | $16.88 | +17.22% | $15.99 | $17.91 | $15.64 | 1.63M |
| 2026-06-08 | $14.40 | +2.71% | $14.72 | $14.95 | $14.21 | 641.60K |
| 2026-06-05 | $14.02 | -11.93% | $15.92 | $15.92 | $13.65 | 928.90K |
| 2026-06-04 | $15.92 | +1.14% | $15.65 | $15.97 | $14.82 | 414.20K |
| 2026-06-03 | $15.74 | -5.12% | $16.62 | $16.93 | $15.62 | 449.30K |
| 2026-06-02 | $16.59 | -3.32% | $17.30 | $18.19 | $16.35 | 585.30K |
| 2026-06-01 | $17.16 | +1.84% | $16.75 | $17.58 | $16.33 | 517.00K |
| 2026-05-29 | $16.85 | -0.12% | $16.92 | $17.16 | $15.72 | 571.80K |
| 2026-05-28 | $16.87 | +7.93% | $15.55 | $17.12 | $15.30 | 582.50K |
| 2026-05-27 | $15.63 | +2.96% | $15.13 | $15.64 | $14.42 | 399.30K |
| 2026-05-26 | $15.18 | +4.04% | $15.09 | $15.32 | $14.77 | 495.40K |