Aduro Clean Technologies Inc. (ADUR)
NASDAQ: ADUR · Real-Time Price · USD
10.99
+0.08 (0.73%)
At close: Mar 9, 2026, 4:00 PM EDT
11.00
+0.01 (0.09%)
After-hours: Mar 9, 2026, 7:43 PM EDT
Aduro Clean Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.32 | 11.12 | 10.32 | 10.99 | 10.99 | 0.73% | 154,448 |
| Mar 6, 2026 | 10.82 | 11.24 | 10.63 | 10.91 | 10.91 | -2.85% | 152,663 |
| Mar 5, 2026 | 11.20 | 11.50 | 10.86 | 11.23 | 11.23 | 0.18% | 191,348 |
| Mar 4, 2026 | 10.48 | 11.47 | 10.36 | 11.21 | 11.21 | 8.41% | 339,036 |
| Mar 3, 2026 | 10.50 | 10.73 | 9.97 | 10.34 | 10.34 | -6.51% | 367,157 |
| Mar 2, 2026 | 10.50 | 11.32 | 10.32 | 11.06 | 11.06 | 1.94% | 179,642 |
| Feb 27, 2026 | 11.45 | 11.50 | 10.80 | 10.85 | 10.85 | -8.28% | 310,057 |
| Feb 26, 2026 | 11.51 | 11.88 | 11.25 | 11.83 | 11.83 | 2.16% | 141,444 |
| Feb 25, 2026 | 11.20 | 11.68 | 11.01 | 11.58 | 11.58 | 5.08% | 242,117 |
| Feb 24, 2026 | 10.23 | 11.18 | 10.15 | 11.02 | 11.02 | 6.89% | 215,402 |
| Feb 23, 2026 | 10.78 | 10.80 | 10.11 | 10.31 | 10.31 | -4.27% | 319,742 |
| Feb 20, 2026 | 11.50 | 11.50 | 10.70 | 10.77 | 10.77 | -4.10% | 126,116 |
| Feb 19, 2026 | 11.16 | 11.52 | 10.96 | 11.23 | 11.23 | -0.18% | 129,017 |
| Feb 18, 2026 | 11.18 | 11.45 | 10.80 | 11.25 | 11.25 | 3.59% | 177,274 |
| Feb 17, 2026 | 10.75 | 11.09 | 10.40 | 10.86 | 10.86 | -0.28% | 150,392 |
| Feb 13, 2026 | 10.61 | 11.19 | 10.60 | 10.89 | 10.89 | 2.35% | 179,614 |
| Feb 12, 2026 | 11.50 | 11.60 | 10.60 | 10.64 | 10.64 | -7.07% | 501,611 |
| Feb 11, 2026 | 11.65 | 11.93 | 11.08 | 11.45 | 11.45 | -0.78% | 247,417 |
| Feb 10, 2026 | 11.57 | 11.91 | 11.20 | 11.54 | 11.54 | 0.17% | 156,157 |
| Feb 9, 2026 | 11.40 | 11.91 | 11.25 | 11.52 | 11.52 | -0.69% | 285,619 |
| Feb 6, 2026 | 10.68 | 12.15 | 10.53 | 11.60 | 11.60 | 11.22% | 509,224 |
| Feb 5, 2026 | 11.10 | 11.45 | 10.41 | 10.43 | 10.43 | -9.46% | 490,374 |
| Feb 4, 2026 | 12.22 | 12.22 | 11.01 | 11.52 | 11.52 | -4.71% | 599,832 |
| Feb 3, 2026 | 12.65 | 12.80 | 11.63 | 12.09 | 12.09 | -3.51% | 573,111 |
| Feb 2, 2026 | 12.81 | 13.20 | 12.51 | 12.53 | 12.53 | -3.47% | 419,662 |
| Jan 30, 2026 | 14.09 | 14.90 | 12.86 | 12.98 | 12.98 | -9.67% | 676,115 |
| Jan 29, 2026 | 15.00 | 15.00 | 14.05 | 14.37 | 14.37 | -1.44% | 391,555 |
| Jan 28, 2026 | 14.60 | 15.45 | 14.15 | 14.58 | 14.58 | 1.53% | 431,917 |
| Jan 27, 2026 | 13.96 | 14.48 | 13.33 | 14.36 | 14.36 | 1.92% | 256,047 |
| Jan 26, 2026 | 14.50 | 14.55 | 13.82 | 14.09 | 14.09 | -2.83% | 439,203 |
| Jan 23, 2026 | 13.28 | 15.12 | 13.00 | 14.50 | 14.50 | 10.69% | 660,009 |
| Jan 22, 2026 | 13.30 | 13.50 | 13.02 | 13.10 | 13.10 | -1.87% | 381,684 |
| Jan 21, 2026 | 13.80 | 14.00 | 12.60 | 13.35 | 13.35 | -3.26% | 720,702 |
| Jan 20, 2026 | 13.66 | 14.60 | 13.33 | 13.80 | 13.80 | -7.07% | 947,814 |
| Jan 16, 2026 | 13.90 | 14.95 | 13.26 | 14.85 | 14.85 | 6.15% | 612,993 |
| Jan 15, 2026 | 13.85 | 14.37 | 13.27 | 13.99 | 13.99 | -4.11% | 786,890 |
| Jan 14, 2026 | 12.92 | 14.62 | 12.25 | 14.59 | 14.59 | 11.12% | 961,131 |
| Jan 13, 2026 | 13.09 | 13.37 | 12.76 | 13.13 | 13.13 | -1.35% | 395,481 |
| Jan 12, 2026 | 12.80 | 13.37 | 12.55 | 13.31 | 13.31 | 2.31% | 481,821 |
| Jan 9, 2026 | 13.50 | 13.50 | 12.88 | 13.01 | 13.01 | -2.69% | 512,580 |
| Jan 8, 2026 | 12.57 | 13.43 | 12.25 | 13.37 | 13.37 | 10.68% | 735,590 |
| Jan 7, 2026 | 11.75 | 12.40 | 11.71 | 12.08 | 12.08 | 3.16% | 737,501 |
| Jan 6, 2026 | 12.43 | 12.58 | 11.25 | 11.71 | 11.71 | -1.18% | 1,250,427 |
| Jan 5, 2026 | 11.59 | 12.42 | 11.16 | 11.85 | 11.85 | 12.11% | 1,339,560 |
| Jan 2, 2026 | 10.74 | 10.80 | 10.39 | 10.57 | 10.57 | 2.03% | 398,827 |
| Dec 31, 2025 | 10.84 | 10.84 | 10.23 | 10.36 | 10.36 | -3.99% | 314,683 |
| Dec 30, 2025 | 10.42 | 10.95 | 10.30 | 10.79 | 10.79 | 2.08% | 384,485 |
| Dec 29, 2025 | 11.08 | 11.20 | 10.21 | 10.57 | 10.57 | -6.79% | 650,234 |
| Dec 26, 2025 | 11.26 | 11.48 | 11.10 | 11.34 | 11.34 | 0.80% | 168,691 |
| Dec 24, 2025 | 11.32 | 11.57 | 11.01 | 11.25 | 11.25 | -2.77% | 283,651 |
| Dec 23, 2025 | 11.60 | 11.95 | 11.37 | 11.57 | 11.57 | -1.28% | 285,739 |
| Dec 22, 2025 | 12.54 | 12.54 | 11.61 | 11.72 | 11.72 | -0.51% | 821,606 |
| Dec 19, 2025 | 11.94 | 12.02 | 10.70 | 11.78 | 11.78 | -3.20% | 1,856,894 |
| Dec 18, 2025 | 12.84 | 13.25 | 12.17 | 12.17 | 12.17 | -4.10% | 375,697 |
| Dec 17, 2025 | 13.10 | 13.59 | 12.52 | 12.69 | 12.69 | -1.01% | 300,423 |
| Dec 16, 2025 | 12.78 | 13.43 | 12.51 | 12.82 | 12.82 | 1.26% | 574,976 |
| Dec 15, 2025 | 12.97 | 13.27 | 12.02 | 12.66 | 12.66 | -0.86% | 442,645 |
| Dec 12, 2025 | 14.04 | 14.04 | 12.60 | 12.77 | 12.77 | -7.33% | 291,644 |
| Dec 11, 2025 | 12.49 | 14.00 | 12.06 | 13.78 | 13.78 | 12.12% | 363,660 |
| Dec 10, 2025 | 12.50 | 12.50 | 11.95 | 12.29 | 12.29 | -2.73% | 218,723 |
| Dec 9, 2025 | 12.89 | 13.31 | 12.50 | 12.64 | 12.64 | -3.77% | 213,667 |
| Dec 8, 2025 | 13.84 | 14.10 | 12.61 | 13.13 | 13.13 | -5.40% | 241,771 |
| Dec 5, 2025 | 14.07 | 14.28 | 13.40 | 13.88 | 13.88 | -0.29% | 295,371 |
| Dec 4, 2025 | 13.73 | 14.17 | 13.40 | 13.92 | 13.92 | 1.83% | 375,926 |
| Dec 3, 2025 | 12.82 | 13.85 | 12.60 | 13.67 | 13.67 | 15.95% | 487,190 |
| Dec 2, 2025 | 12.42 | 12.73 | 11.58 | 11.79 | 11.79 | -6.65% | 309,592 |
| Dec 1, 2025 | 13.00 | 13.07 | 12.30 | 12.63 | 12.63 | -4.75% | 270,264 |
| Nov 28, 2025 | 12.85 | 13.45 | 12.75 | 13.26 | 13.26 | 6.85% | 196,428 |
| Nov 26, 2025 | 12.51 | 12.70 | 12.07 | 12.41 | 12.41 | 0.24% | 267,181 |
| Nov 25, 2025 | 12.70 | 12.95 | 11.60 | 12.38 | 12.38 | -2.63% | 547,372 |
| Nov 24, 2025 | 11.43 | 12.90 | 11.43 | 12.72 | 12.72 | 16.65% | 951,206 |
| Nov 21, 2025 | 11.00 | 11.25 | 10.20 | 10.90 | 10.90 | 2.35% | 362,380 |
| Nov 20, 2025 | 11.50 | 12.77 | 10.61 | 10.65 | 10.65 | 7.68% | 858,921 |
| Nov 19, 2025 | 10.17 | 10.50 | 9.59 | 9.89 | 9.89 | -4.44% | 318,751 |
| Nov 18, 2025 | 10.30 | 10.53 | 9.90 | 10.35 | 10.35 | -1.00% | 236,827 |
| Nov 17, 2025 | 10.95 | 11.35 | 10.42 | 10.46 | 10.46 | -5.81% | 147,395 |
| Nov 14, 2025 | 10.65 | 11.52 | 10.20 | 11.10 | 11.10 | 0.54% | 330,852 |
| Nov 13, 2025 | 11.75 | 11.99 | 10.97 | 11.04 | 11.04 | -6.76% | 162,451 |
| Nov 12, 2025 | 11.68 | 12.49 | 11.40 | 11.84 | 11.84 | 1.37% | 176,333 |
| Nov 11, 2025 | 11.90 | 12.00 | 11.11 | 11.68 | 11.68 | -1.14% | 192,572 |
| Nov 10, 2025 | 12.86 | 13.05 | 11.74 | 11.82 | 11.82 | -4.02% | 305,573 |
| Nov 7, 2025 | 11.50 | 12.47 | 10.93 | 12.31 | 12.31 | 2.16% | 360,567 |
| Nov 6, 2025 | 13.16 | 13.23 | 12.00 | 12.05 | 12.05 | -8.85% | 393,119 |
| Nov 5, 2025 | 13.75 | 13.83 | 13.13 | 13.22 | 13.22 | -5.10% | 147,813 |
| Nov 4, 2025 | 13.80 | 14.53 | 13.56 | 13.93 | 13.93 | 0.14% | 133,826 |
| Nov 3, 2025 | 14.45 | 14.69 | 13.78 | 13.91 | 13.91 | -2.45% | 140,801 |
| Oct 31, 2025 | 15.05 | 15.05 | 14.21 | 14.26 | 14.26 | -2.86% | 140,714 |
| Oct 30, 2025 | 14.20 | 15.26 | 13.91 | 14.68 | 14.68 | 3.89% | 208,778 |
| Oct 29, 2025 | 14.45 | 14.58 | 14.00 | 14.13 | 14.13 | -3.09% | 152,188 |
| Oct 28, 2025 | 14.88 | 15.30 | 14.40 | 14.58 | 14.58 | 0.97% | 196,355 |
| Oct 27, 2025 | 15.24 | 15.24 | 14.29 | 14.44 | 14.44 | -1.84% | 142,645 |
| Oct 24, 2025 | 14.70 | 15.28 | 14.28 | 14.71 | 14.71 | 2.37% | 198,102 |
| Oct 23, 2025 | 14.79 | 14.84 | 14.01 | 14.37 | 14.37 | 5.04% | 174,601 |
| Oct 22, 2025 | 14.13 | 14.30 | 12.89 | 13.68 | 13.68 | -4.74% | 374,549 |
| Oct 21, 2025 | 15.12 | 15.19 | 14.11 | 14.36 | 14.36 | -5.03% | 215,882 |
| Oct 20, 2025 | 15.00 | 15.39 | 14.80 | 15.12 | 15.12 | 3.35% | 158,736 |
| Oct 17, 2025 | 14.64 | 15.13 | 13.88 | 14.63 | 14.63 | -2.27% | 274,571 |
| Oct 16, 2025 | 16.70 | 17.00 | 14.90 | 14.97 | 14.97 | -9.98% | 419,729 |
| Oct 15, 2025 | 17.37 | 17.46 | 16.29 | 16.63 | 16.63 | -4.37% | 222,846 |
| Oct 14, 2025 | 16.56 | 17.57 | 16.06 | 17.39 | 17.39 | 2.96% | 256,425 |