Aduro Clean Technologies Inc. (ADUR)

NASDAQ: ADUR · Real-Time Price · USD

15.21

+0.80 (5.55%)

At close: Jun 26, 2026, 4:00 PM EDT

15.60

+0.39 (2.56%)

After-hours: Jun 26, 2026, 7:46 PM EDT

Aduro Clean Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.68	16.00	14.38	15.21	15.21	5.55%	599,823
Jun 25, 2026	14.19	15.00	13.99	14.41	14.41	2.56%	860,109
Jun 24, 2026	14.27	14.68	13.78	14.05	14.05	-1.47%	344,938
Jun 23, 2026	14.21	15.00	14.15	14.26	14.26	-2.79%	226,943
Jun 22, 2026	15.09	15.49	14.44	14.67	14.67	-2.98%	432,372
Jun 18, 2026	14.90	15.50	14.57	15.12	15.12	2.72%	340,303
Jun 17, 2026	14.44	15.30	14.44	14.72	14.72	1.17%	350,203
Jun 16, 2026	14.49	14.98	13.90	14.55	14.55	-1.76%	589,893
Jun 15, 2026	14.80	15.61	14.47	14.81	14.81	4.30%	632,472
Jun 12, 2026	15.59	16.20	14.17	14.20	14.20	-5.96%	793,132
Jun 11, 2026	15.39	15.50	14.40	15.10	15.10	-2.33%	739,987
Jun 10, 2026	15.44	16.00	15.03	15.46	15.46	-8.41%	1,067,313
Jun 9, 2026	15.99	17.91	15.64	16.88	16.88	17.22%	1,625,503
Jun 8, 2026	14.72	14.95	14.21	14.40	14.40	2.71%	641,740
Jun 5, 2026	15.92	15.92	13.65	14.02	14.02	-11.93%	928,886
Jun 4, 2026	15.65	15.97	14.82	15.92	15.92	1.14%	414,152
Jun 3, 2026	16.62	16.93	15.62	15.74	15.74	-5.12%	449,328
Jun 2, 2026	17.30	18.19	16.35	16.59	16.59	-3.32%	585,326
Jun 1, 2026	16.75	17.58	16.33	17.16	17.16	1.84%	516,963
May 29, 2026	16.92	17.16	15.72	16.85	16.85	-0.12%	572,494
May 28, 2026	15.55	17.12	15.30	16.87	16.87	7.93%	587,366
May 27, 2026	15.13	15.64	14.42	15.63	15.63	2.96%	401,465
May 26, 2026	15.09	15.32	14.77	15.18	15.18	4.04%	499,233
May 22, 2026	14.20	15.30	14.13	14.59	14.59	2.17%	396,456
May 21, 2026	14.47	14.87	14.05	14.28	14.28	-1.65%	277,493
May 20, 2026	13.85	14.87	13.71	14.52	14.52	5.52%	282,894
May 19, 2026	14.16	14.30	13.10	13.76	13.76	-2.76%	331,518
May 18, 2026	13.73	15.03	13.60	14.15	14.15	2.83%	563,619
May 15, 2026	13.67	13.99	13.33	13.76	13.76	-3.57%	380,581
May 14, 2026	12.74	14.40	12.51	14.27	14.27	11.92%	977,932
May 13, 2026	13.25	13.25	12.65	12.75	12.75	-3.77%	329,517
May 12, 2026	14.09	14.09	12.94	13.25	13.25	-4.40%	344,056
May 11, 2026	14.34	14.59	13.76	13.86	13.86	2.67%	650,537
May 8, 2026	13.19	13.65	13.19	13.50	13.50	2.82%	235,357
May 7, 2026	14.02	14.03	12.85	13.13	13.13	-6.25%	410,369
May 6, 2026	13.85	14.37	13.54	14.01	14.01	1.78%	191,132
May 5, 2026	13.93	13.93	13.18	13.76	13.76	0.22%	214,337
May 4, 2026	14.20	14.45	13.50	13.73	13.73	-4.72%	326,735
May 1, 2026	14.89	14.89	13.81	14.41	14.41	2.05%	605,297
Apr 30, 2026	11.91	14.28	11.89	14.12	14.12	19.97%	670,463
Apr 29, 2026	12.19	12.33	11.65	11.77	11.77	-1.63%	205,892
Apr 28, 2026	12.13	12.45	11.66	11.97	11.97	-3.27%	192,027
Apr 27, 2026	12.38	12.76	12.15	12.37	12.37	3.51%	388,424
Apr 24, 2026	11.96	12.11	11.40	11.95	11.95	1.44%	299,422
Apr 23, 2026	12.09	12.36	11.40	11.78	11.78	-1.59%	280,863
Apr 22, 2026	11.40	12.47	11.38	11.97	11.97	7.55%	440,929
Apr 21, 2026	11.68	11.79	11.04	11.13	11.13	-3.47%	196,520
Apr 20, 2026	11.16	11.65	10.91	11.53	11.53	2.67%	249,874
Apr 17, 2026	11.65	11.85	11.19	11.23	11.23	-2.09%	256,500
Apr 16, 2026	11.38	11.74	10.92	11.47	11.47	5.23%	289,883
Apr 15, 2026	11.15	11.58	10.82	10.90	10.90	-1.00%	271,450
Apr 14, 2026	11.34	11.34	10.65	11.01	11.01	0.09%	338,747
Apr 13, 2026	10.14	11.20	10.00	11.00	11.00	6.38%	410,272
Apr 10, 2026	10.52	10.95	10.30	10.34	10.34	0.58%	203,791
Apr 9, 2026	10.58	10.59	10.03	10.28	10.28	-0.39%	152,560
Apr 8, 2026	10.89	10.94	10.16	10.32	10.32	0.98%	202,906
Apr 7, 2026	10.46	10.50	10.06	10.22	10.22	-3.31%	141,760
Apr 6, 2026	10.30	10.73	10.30	10.57	10.57	1.93%	209,751
Apr 2, 2026	9.92	10.70	9.80	10.37	10.37	0.58%	212,884
Apr 1, 2026	10.80	10.98	10.20	10.31	10.31	-1.72%	205,931
Mar 31, 2026	9.58	10.78	9.50	10.49	10.49	14.15%	323,965
Mar 30, 2026	10.01	10.07	9.00	9.19	9.19	-7.45%	417,971
Mar 27, 2026	10.36	10.84	9.78	9.93	9.93	-3.03%	348,162
Mar 26, 2026	10.59	10.90	10.20	10.24	10.24	-5.45%	191,817
Mar 25, 2026	10.97	11.31	10.75	10.83	10.83	1.03%	113,127
Mar 24, 2026	10.77	11.04	10.57	10.72	10.72	-1.38%	155,657
Mar 23, 2026	11.00	11.04	10.50	10.87	10.87	0.37%	371,224
Mar 20, 2026	11.21	11.31	10.61	10.83	10.83	-4.29%	243,717
Mar 19, 2026	11.43	11.43	10.70	11.32	11.32	-2.88%	343,441
Mar 18, 2026	12.15	12.42	11.56	11.65	11.65	-3.88%	287,917
Mar 17, 2026	11.59	12.40	11.59	12.12	12.12	5.03%	390,131
Mar 16, 2026	11.57	12.04	11.47	11.54	11.54	3.41%	274,497
Mar 13, 2026	11.13	11.83	11.02	11.16	11.16	0.81%	251,641
Mar 12, 2026	11.86	12.65	11.04	11.07	11.07	-4.16%	590,662
Mar 11, 2026	11.23	11.60	11.06	11.55	11.55	4.52%	167,116
Mar 10, 2026	10.94	11.79	10.80	11.05	11.05	0.55%	294,649
Mar 9, 2026	10.32	11.12	10.32	10.99	10.99	0.73%	156,199
Mar 6, 2026	10.82	11.24	10.63	10.91	10.91	-2.85%	154,147
Mar 5, 2026	11.20	11.50	10.86	11.23	11.23	0.18%	209,648
Mar 4, 2026	10.48	11.47	10.36	11.21	11.21	8.41%	339,420
Mar 3, 2026	10.50	10.73	9.97	10.34	10.34	-6.51%	367,914
Mar 2, 2026	10.50	11.32	10.32	11.06	11.06	1.94%	179,713
Feb 27, 2026	11.45	11.50	10.80	10.85	10.85	-8.28%	331,121
Feb 26, 2026	11.51	11.88	11.25	11.83	11.83	2.16%	142,897
Feb 25, 2026	11.20	11.68	11.01	11.58	11.58	5.08%	289,295
Feb 24, 2026	10.23	11.18	10.15	11.02	11.02	6.89%	215,718
Feb 23, 2026	10.78	10.80	10.11	10.31	10.31	-4.27%	324,087
Feb 20, 2026	11.50	11.50	10.70	10.77	10.77	-4.10%	126,344
Feb 19, 2026	11.16	11.52	10.96	11.23	11.23	-0.18%	129,478
Feb 18, 2026	11.18	11.45	10.80	11.25	11.25	3.59%	177,984
Feb 17, 2026	10.75	11.09	10.40	10.86	10.86	-0.28%	151,545
Feb 13, 2026	10.61	11.19	10.60	10.89	10.89	2.35%	180,568
Feb 12, 2026	11.50	11.60	10.60	10.64	10.64	-7.07%	534,221
Feb 11, 2026	11.65	11.93	11.08	11.45	11.45	-0.78%	250,269
Feb 10, 2026	11.57	11.91	11.20	11.54	11.54	0.17%	166,733
Feb 9, 2026	11.40	11.91	11.25	11.52	11.52	-0.69%	290,435
Feb 6, 2026	10.68	12.15	10.53	11.60	11.60	11.22%	511,976
Feb 5, 2026	11.10	11.45	10.41	10.43	10.43	-9.46%	535,133
Feb 4, 2026	12.22	12.22	11.01	11.52	11.52	-4.71%	606,417
Feb 3, 2026	12.65	12.80	11.63	12.09	12.09	-3.51%	576,509