Aduro Clean Technologies Inc. (ADUR)

NASDAQ: ADUR · Real-Time Price · USD

11.97

-0.40 (-3.27%)

At close: Apr 28, 2026, 4:00 PM EDT

11.90

-0.06 (-0.54%)

After-hours: Apr 28, 2026, 4:23 PM EDT

Aduro Clean Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.13	12.45	11.66	11.97	11.97	-3.27%	191,810
Apr 27, 2026	12.38	12.76	12.15	12.37	12.37	3.51%	386,323
Apr 24, 2026	11.96	12.11	11.40	11.95	11.95	1.44%	298,665
Apr 23, 2026	12.09	12.36	11.40	11.78	11.78	-1.59%	279,984
Apr 22, 2026	11.40	12.47	11.38	11.97	11.97	7.55%	438,976
Apr 21, 2026	11.68	11.79	11.04	11.13	11.13	-3.47%	196,225
Apr 20, 2026	11.16	11.65	10.91	11.53	11.53	2.67%	247,997
Apr 17, 2026	11.65	11.85	11.19	11.23	11.23	-2.09%	254,829
Apr 16, 2026	11.38	11.74	10.92	11.47	11.47	5.23%	287,613
Apr 15, 2026	11.15	11.58	10.82	10.90	10.90	-1.00%	227,206
Apr 14, 2026	11.34	11.34	10.65	11.01	11.01	0.09%	327,729
Apr 13, 2026	10.14	11.20	10.00	11.00	11.00	6.38%	407,660
Apr 10, 2026	10.52	10.95	10.30	10.34	10.34	0.58%	200,629
Apr 9, 2026	10.58	10.59	10.03	10.28	10.28	-0.39%	149,691
Apr 8, 2026	10.89	10.94	10.16	10.32	10.32	0.98%	201,633
Apr 7, 2026	10.46	10.50	10.06	10.22	10.22	-3.31%	133,691
Apr 6, 2026	10.30	10.73	10.30	10.57	10.57	1.93%	206,733
Apr 2, 2026	9.92	10.70	9.80	10.37	10.37	0.58%	212,102
Apr 1, 2026	10.80	10.98	10.20	10.31	10.31	-1.72%	204,649
Mar 31, 2026	9.58	10.78	9.50	10.49	10.49	14.15%	321,180
Mar 30, 2026	10.01	10.07	9.00	9.19	9.19	-7.45%	414,394
Mar 27, 2026	10.36	10.84	9.78	9.93	9.93	-3.03%	343,531
Mar 26, 2026	10.59	10.90	10.20	10.24	10.24	-5.45%	191,007
Mar 25, 2026	10.97	11.31	10.75	10.83	10.83	1.03%	113,122
Mar 24, 2026	10.77	11.04	10.57	10.72	10.72	-1.38%	153,261
Mar 23, 2026	11.00	11.04	10.50	10.87	10.87	0.37%	369,243
Mar 20, 2026	11.21	11.31	10.61	10.83	10.83	-4.29%	241,203
Mar 19, 2026	11.43	11.43	10.70	11.32	11.32	-2.88%	340,103
Mar 18, 2026	12.15	12.42	11.56	11.65	11.65	-3.88%	286,937
Mar 17, 2026	11.59	12.40	11.59	12.12	12.12	5.03%	387,520
Mar 16, 2026	11.57	12.04	11.47	11.54	11.54	3.41%	266,915
Mar 13, 2026	11.13	11.83	11.02	11.16	11.16	0.81%	248,339
Mar 12, 2026	11.86	12.65	11.04	11.07	11.07	-4.16%	585,519
Mar 11, 2026	11.23	11.60	11.06	11.55	11.55	4.52%	165,944
Mar 10, 2026	10.94	11.79	10.80	11.05	11.05	0.55%	290,147
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