Aureus Greenway Holdings, Inc. PUSA
NASDAQ · United States · Consumer Services
$3.20-0.68 (-17.53%)
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 | $3.20 | -17.53% | $3.90 | $3.94 | $2.83 | 3.64M |
| 2026-09-30 | $3.88 | +7.48% | $3.65 | $3.95 | $3.63 | 966.50K |
| 2026-09-29 | $3.61 | -1.10% | $3.66 | $3.71 | $3.57 | 409.70K |
| 2026-09-28 | $3.65 | -1.88% | $3.81 | $3.89 | $3.65 | 594.30K |
| 2026-09-25 | $3.72 | -1.06% | $3.76 | $3.80 | $3.68 | 476.10K |
| 2026-09-24 | $3.76 | +1.62% | $3.65 | $3.80 | $3.50 | 423.10K |
| 2026-09-23 | $3.70 | -3.14% | $3.82 | $3.86 | $3.65 | 454.80K |
| 2026-09-22 | $3.82 | +7.00% | $3.59 | $3.95 | $3.55 | 1.01M |
| 2026-09-21 | $3.57 | +2.29% | $3.52 | $3.60 | $3.47 | 699.50K |
| 2026-09-18 | $3.49 | -4.12% | $3.69 | $3.69 | $3.47 | 473.60K |
| 2026-09-17 | $3.64 | +5.81% | $3.52 | $3.72 | $3.52 | 626.50K |
| 2026-09-16 | $3.44 | -2.82% | $3.52 | $3.58 | $3.43 | 280.50K |
| 2026-09-15 | $3.54 | +2.02% | $3.47 | $3.61 | $3.47 | 255.50K |
| 2026-09-14 | $3.47 | -5.19% | $3.57 | $3.62 | $3.42 | 532.70K |
| 2026-09-11 | $3.66 | -0.27% | $3.66 | $3.71 | $3.63 | 272.20K |
| 2026-09-10 | $3.67 | -0.27% | $3.60 | $3.77 | $3.56 | 280.10K |
| 2026-09-09 | $3.68 | +0.27% | $3.67 | $3.89 | $3.67 | 397.50K |
| 2026-09-08 | $3.67 | -0.81% | $3.73 | $3.77 | $3.62 | 412.90K |
| 2026-09-04 | $3.70 | -1.86% | $3.78 | $3.84 | $3.63 | 623.20K |
| 2026-09-03 | $3.77 | -1.82% | $3.85 | $3.95 | $3.70 | 632.00K |
| 2026-09-02 | $3.84 | -2.04% | $3.90 | $4.00 | $3.82 | 584.90K |
| 2026-09-01 | $3.92 | -0.25% | $3.85 | $4.14 | $3.72 | 768.90K |
| 2026-08-31 | $3.93 | +3.97% | $3.81 | $3.97 | $3.74 | 741.40K |
| 2026-08-28 | $3.78 | -0.26% | $3.77 | $3.83 | $3.62 | 290.20K |
| 2026-08-27 | $3.79 | -1.56% | $3.86 | $3.92 | $3.78 | 291.00K |
| 2026-08-26 | $3.85 | +1.85% | $3.84 | $3.91 | $3.71 | 344.70K |
| 2026-08-25 | $3.78 | 0.00% | $3.80 | $4.02 | $3.66 | 799.10K |
| 2026-08-24 | $3.78 | +10.20% | $3.90 | $4.17 | $3.75 | 2.79M |
| 2026-08-21 | $3.43 | +3.00% | $3.46 | $3.55 | $3.28 | 339.70K |
| 2026-08-20 | $3.33 | -1.19% | $3.36 | $3.57 | $3.16 | 708.90K |
| 2026-08-19 | $3.37 | -3.99% | $3.50 | $3.55 | $3.36 | 275.20K |
| 2026-08-18 | $3.51 | -4.23% | $3.57 | $3.64 | $3.49 | 246.20K |
| 2026-08-17 | $3.66 | +0.69% | $3.86 | $3.95 | $3.62 | 519.80K |
| 2026-08-14 | $3.64 | +4.90% | $3.72 | $3.80 | $3.58 | 980.10K |
| 2026-08-13 | $3.47 | -1.98% | $3.48 | $3.53 | $3.40 | 205.40K |
| 2026-08-12 | $3.54 | +0.28% | $3.59 | $3.63 | $3.45 | 276.80K |
| 2026-08-11 | $3.53 | -1.40% | $3.53 | $3.54 | $3.36 | 287.50K |
| 2026-08-10 | $3.58 | +3.77% | $3.52 | $3.74 | $3.32 | 488.90K |
| 2026-08-07 | $3.45 | +13.11% | $3.12 | $3.67 | $3.00 | 937.40K |
| 2026-08-06 | $3.05 | -0.65% | $3.08 | $3.18 | $2.97 | 314.10K |
| 2026-08-05 | $3.07 | +0.66% | $3.05 | $3.13 | $3.02 | 198.30K |
| 2026-08-04 | $3.05 | +11.72% | $2.78 | $3.20 | $2.77 | 1.11M |
| 2026-08-03 | $2.73 | -9.60% | $2.98 | $3.02 | $2.60 | 5.47M |
| 2026-07-31 | $3.02 | +0.67% | $3.06 | $3.20 | $3.00 | 231.00K |
| 2026-07-30 | $3.00 | +7.72% | $2.76 | $3.02 | $2.75 | 239.70K |
| 2026-07-29 | $2.79 | -2.62% | $2.83 | $2.88 | $2.65 | 341.10K |
| 2026-07-28 | $2.86 | -12.80% | $3.21 | $3.24 | $2.75 | 741.20K |
| 2026-07-27 | $3.28 | +1.86% | $3.24 | $3.34 | $3.20 | 189.10K |
| 2026-07-24 | $3.22 | -2.13% | $3.30 | $3.34 | $3.12 | 284.40K |
| 2026-07-23 | $3.29 | -2.37% | $3.37 | $3.47 | $3.21 | 439.20K |
| 2026-07-22 | $3.37 | -1.17% | $3.45 | $3.54 | $3.35 | 235.80K |
| 2026-07-21 | $3.41 | -2.29% | $3.55 | $3.79 | $3.37 | 580.40K |
| 2026-07-20 | $3.49 | -3.86% | $3.60 | $3.65 | $3.48 | 214.60K |
| 2026-07-17 | $3.63 | +6.45% | $3.40 | $3.72 | $3.33 | 326.50K |
| 2026-07-16 | $3.41 | -7.08% | $3.61 | $3.71 | $3.40 | 426.40K |
| 2026-07-15 | $3.67 | -0.81% | $3.70 | $3.79 | $3.60 | 173.30K |
| 2026-07-14 | $3.70 | +1.65% | $3.65 | $3.80 | $3.59 | 178.20K |
| 2026-07-13 | $3.64 | -2.41% | $3.79 | $3.89 | $3.60 | 184.80K |
| 2026-07-10 | $3.73 | -4.36% | $3.93 | $4.00 | $3.72 | 169.90K |
| 2026-07-09 | $3.90 | +2.63% | $3.79 | $3.98 | $3.68 | 311.70K |
| 2026-07-08 | $3.80 | +3.83% | $3.57 | $3.84 | $3.57 | 203.70K |
| 2026-07-07 | $3.66 | -7.11% | $3.90 | $3.90 | $3.55 | 473.70K |
| 2026-07-06 | $3.94 | +2.34% | $3.85 | $4.03 | $3.84 | 266.00K |
| 2026-07-02 | $3.85 | -4.23% | $3.98 | $4.16 | $3.78 | 390.70K |
| 2026-07-01 | $4.02 | +0.75% | $3.95 | $4.09 | $3.84 | 314.20K |
| 2026-06-30 | $3.99 | -1.48% | $4.08 | $4.18 | $3.95 | 418.80K |
| 2026-06-29 | $4.05 | +3.32% | $3.86 | $4.13 | $3.85 | 407.10K |
| 2026-06-26 | $3.92 | +1.29% | $3.87 | $3.99 | $3.79 | 380.10K |
| 2026-06-25 | $3.87 | -0.51% | $3.92 | $3.95 | $3.75 | 343.60K |
| 2026-06-24 | $3.89 | -5.12% | $4.10 | $4.10 | $3.83 | 495.40K |
| 2026-06-23 | $4.10 | -5.96% | $4.20 | $4.27 | $4.01 | 556.70K |
| 2026-06-22 | $4.36 | +3.56% | $4.22 | $4.45 | $4.20 | 631.50K |
| 2026-06-18 | $4.21 | -3.88% | $4.39 | $4.58 | $4.08 | 1.08M |
| 2026-06-17 | $4.38 | -0.90% | $4.45 | $4.67 | $4.34 | 765.90K |
| 2026-06-16 | $4.42 | -1.78% | $4.93 | $4.94 | $4.39 | 1.30M |
| 2026-06-15 | $4.50 | -4.46% | $4.83 | $5.06 | $4.40 | 720.10K |
| 2026-06-12 | $4.71 | -6.92% | $5.06 | $5.12 | $4.70 | 621.60K |
| 2026-06-11 | $5.06 | +2.64% | $4.94 | $5.22 | $4.89 | 454.60K |
| 2026-06-10 | $4.93 | -2.95% | $5.07 | $5.22 | $4.81 | 642.40K |
| 2026-06-09 | $5.08 | 0.00% | $5.15 | $5.55 | $5.00 | 819.50K |
| 2026-06-08 | $5.08 | -1.55% | $5.53 | $5.53 | $4.95 | 851.80K |
| 2026-06-05 | $5.16 | -12.54% | $5.77 | $5.88 | $4.95 | 1.53M |
| 2026-06-04 | $5.90 | -4.38% | $5.77 | $6.28 | $5.70 | 1.59M |
| 2026-06-03 | $6.17 | -3.59% | $6.40 | $6.57 | $5.71 | 2.74M |
| 2026-06-02 | $6.40 | +33.89% | $4.65 | $6.50 | $4.65 | 6.04M |
| 2026-06-01 | $4.78 | +13.81% | $4.24 | $5.00 | $3.99 | 3.50M |
| 2026-05-29 | $4.20 | -2.78% | $4.07 | $4.25 | $3.75 | 3.14M |
| 2026-05-28 | $4.32 | +17.71% | $4.43 | $4.85 | $3.91 | 38.88M |
| 2026-05-27 | $3.67 | +0.55% | $3.65 | $3.78 | $3.50 | 609.00K |
| 2026-05-26 | $3.65 | +1.96% | $3.62 | $3.78 | $3.50 | 309.40K |