Aura Biosciences, Inc. (AURA)
NASDAQ: AURA · Real-Time Price · USD
5.60
-0.10 (-1.75%)
Mar 6, 2026, 4:00 PM EST - Market closed
Aura Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.57 | 5.76 | 5.44 | 5.60 | 5.60 | -1.75% | 188,950 |
| Mar 5, 2026 | 6.08 | 6.23 | 5.70 | 5.70 | 5.70 | -7.32% | 286,651 |
| Mar 4, 2026 | 6.32 | 6.32 | 6.00 | 6.15 | 6.15 | -1.44% | 403,204 |
| Mar 3, 2026 | 6.07 | 6.33 | 5.91 | 6.24 | 6.24 | 1.63% | 352,602 |
| Mar 2, 2026 | 5.74 | 6.18 | 5.74 | 6.14 | 6.14 | 4.24% | 302,282 |
| Feb 27, 2026 | 5.86 | 6.06 | 5.46 | 5.89 | 5.89 | -1.51% | 165,560 |
| Feb 26, 2026 | 6.00 | 6.05 | 5.67 | 5.98 | 5.98 | -0.66% | 179,657 |
| Feb 25, 2026 | 5.70 | 6.10 | 5.70 | 6.02 | 6.02 | 5.99% | 162,019 |
| Feb 24, 2026 | 5.52 | 5.75 | 5.50 | 5.68 | 5.68 | 3.65% | 162,983 |
| Feb 23, 2026 | 5.41 | 5.59 | 5.24 | 5.48 | 5.48 | 1.29% | 179,342 |
| Feb 20, 2026 | 5.42 | 5.44 | 5.10 | 5.41 | 5.41 | 0.93% | 234,936 |
| Feb 19, 2026 | 5.02 | 5.46 | 4.97 | 5.36 | 5.36 | 6.35% | 215,738 |
| Feb 18, 2026 | 5.23 | 5.47 | 4.95 | 5.04 | 5.04 | -4.00% | 273,333 |
| Feb 17, 2026 | 5.04 | 5.36 | 4.87 | 5.25 | 5.25 | -5.75% | 463,329 |
| Feb 13, 2026 | 5.54 | 5.85 | 5.51 | 5.57 | 5.57 | 1.09% | 212,989 |
| Feb 12, 2026 | 5.61 | 5.61 | 5.26 | 5.51 | 5.51 | -1.96% | 138,193 |
| Feb 11, 2026 | 5.62 | 5.70 | 5.33 | 5.62 | 5.62 | -0.18% | 169,523 |
| Feb 10, 2026 | 5.77 | 5.79 | 5.60 | 5.63 | 5.63 | -2.09% | 110,326 |
| Feb 9, 2026 | 5.59 | 5.82 | 5.50 | 5.75 | 5.75 | 2.68% | 178,626 |
| Feb 6, 2026 | 5.47 | 5.63 | 5.33 | 5.60 | 5.60 | 4.48% | 221,724 |
| Feb 5, 2026 | 5.60 | 5.74 | 5.36 | 5.36 | 5.36 | -6.78% | 189,899 |
| Feb 4, 2026 | 5.96 | 5.99 | 5.53 | 5.75 | 5.75 | -3.20% | 176,787 |
| Feb 3, 2026 | 5.85 | 6.15 | 5.84 | 5.94 | 5.94 | 1.02% | 224,958 |
| Feb 2, 2026 | 5.60 | 5.95 | 5.56 | 5.88 | 5.88 | 5.00% | 281,310 |
| Jan 30, 2026 | 5.41 | 5.63 | 5.29 | 5.60 | 5.60 | 2.19% | 214,933 |
| Jan 29, 2026 | 5.43 | 5.51 | 5.31 | 5.48 | 5.48 | 1.11% | 131,838 |
| Jan 28, 2026 | 5.67 | 5.70 | 5.33 | 5.42 | 5.42 | -4.24% | 181,337 |
| Jan 27, 2026 | 5.59 | 5.68 | 5.50 | 5.66 | 5.66 | 1.25% | 141,234 |
| Jan 26, 2026 | 5.69 | 5.89 | 5.39 | 5.59 | 5.59 | -1.58% | 214,526 |
| Jan 23, 2026 | 5.70 | 5.78 | 5.52 | 5.68 | 5.68 | -1.05% | 162,083 |
| Jan 22, 2026 | 5.54 | 5.84 | 5.51 | 5.74 | 5.74 | 4.74% | 251,001 |
| Jan 21, 2026 | 4.97 | 5.50 | 4.97 | 5.48 | 5.48 | 10.26% | 190,355 |
| Jan 20, 2026 | 4.86 | 5.05 | 4.73 | 4.97 | 4.97 | -1.00% | 217,689 |
| Jan 16, 2026 | 5.13 | 5.22 | 5.00 | 5.02 | 5.02 | -1.76% | 157,759 |
| Jan 15, 2026 | 5.23 | 5.24 | 5.08 | 5.11 | 5.11 | -2.85% | 115,630 |
| Jan 14, 2026 | 5.06 | 5.30 | 4.99 | 5.26 | 5.26 | 3.95% | 165,374 |
| Jan 13, 2026 | 5.04 | 5.11 | 4.91 | 5.06 | 5.06 | -0.20% | 145,277 |
| Jan 12, 2026 | 5.08 | 5.11 | 4.84 | 5.07 | 5.07 | -0.39% | 140,795 |
| Jan 9, 2026 | 5.19 | 5.42 | 5.00 | 5.09 | 5.09 | -1.36% | 178,870 |
| Jan 8, 2026 | 5.34 | 5.34 | 5.07 | 5.16 | 5.16 | -4.97% | 163,700 |
| Jan 7, 2026 | 5.19 | 5.46 | 5.11 | 5.43 | 5.43 | 5.23% | 305,760 |
| Jan 6, 2026 | 5.13 | 5.20 | 5.02 | 5.16 | 5.16 | -0.39% | 235,089 |
| Jan 5, 2026 | 5.30 | 5.43 | 5.03 | 5.18 | 5.18 | -2.26% | 233,713 |
| Jan 2, 2026 | 5.53 | 5.58 | 5.19 | 5.30 | 5.30 | -2.75% | 133,549 |
| Dec 31, 2025 | 5.50 | 5.56 | 5.36 | 5.45 | 5.45 | -0.73% | 128,601 |
| Dec 30, 2025 | 5.46 | 5.69 | 5.30 | 5.49 | 5.49 | 0.55% | 365,766 |
| Dec 29, 2025 | 5.83 | 6.34 | 5.39 | 5.46 | 5.46 | -6.98% | 403,977 |
| Dec 26, 2025 | 5.88 | 5.92 | 5.72 | 5.87 | 5.87 | -0.17% | 99,060 |
| Dec 24, 2025 | 6.05 | 6.05 | 5.74 | 5.88 | 5.88 | -2.65% | 162,918 |
| Dec 23, 2025 | 6.00 | 6.12 | 5.73 | 6.04 | 6.04 | 0.33% | 161,857 |
| Dec 22, 2025 | 5.97 | 6.15 | 5.87 | 6.02 | 6.02 | 2.73% | 125,281 |
| Dec 19, 2025 | 5.76 | 5.92 | 5.72 | 5.86 | 5.86 | 1.38% | 313,406 |
| Dec 18, 2025 | 5.90 | 6.11 | 5.72 | 5.78 | 5.78 | -1.20% | 179,349 |
| Dec 17, 2025 | 6.18 | 6.19 | 5.83 | 5.85 | 5.85 | -5.34% | 171,284 |
| Dec 16, 2025 | 6.28 | 6.41 | 6.04 | 6.18 | 6.18 | -2.37% | 173,896 |
| Dec 15, 2025 | 6.57 | 6.64 | 6.24 | 6.33 | 6.33 | -3.21% | 182,697 |
| Dec 12, 2025 | 6.50 | 6.69 | 6.47 | 6.54 | 6.54 | 0.46% | 157,086 |
| Dec 11, 2025 | 6.47 | 6.55 | 6.38 | 6.51 | 6.51 | 0.62% | 164,107 |
| Dec 10, 2025 | 6.50 | 6.53 | 6.30 | 6.47 | 6.47 | 1.89% | 201,264 |
| Dec 9, 2025 | 6.37 | 6.45 | 6.27 | 6.35 | 6.35 | -0.78% | 99,793 |
| Dec 8, 2025 | 6.52 | 6.55 | 6.35 | 6.40 | 6.40 | -0.47% | 135,211 |
| Dec 5, 2025 | 6.48 | 6.52 | 6.39 | 6.43 | 6.43 | -0.31% | 96,485 |
| Dec 4, 2025 | 6.27 | 6.53 | 6.21 | 6.45 | 6.45 | 2.38% | 117,755 |
| Dec 3, 2025 | 6.05 | 6.32 | 5.89 | 6.30 | 6.30 | 4.65% | 140,920 |
| Dec 2, 2025 | 6.23 | 6.23 | 5.90 | 6.02 | 6.02 | -3.06% | 212,449 |
| Dec 1, 2025 | 6.46 | 6.50 | 6.09 | 6.21 | 6.21 | -5.91% | 157,911 |
| Nov 28, 2025 | 6.48 | 6.62 | 6.42 | 6.60 | 6.60 | 3.45% | 217,173 |
| Nov 26, 2025 | 6.31 | 6.60 | 6.20 | 6.38 | 6.38 | 4.42% | 317,017 |
| Nov 25, 2025 | 5.53 | 6.20 | 5.53 | 6.11 | 6.11 | 11.09% | 429,983 |
| Nov 24, 2025 | 5.45 | 5.64 | 5.37 | 5.50 | 5.50 | 1.10% | 226,199 |
| Nov 21, 2025 | 5.34 | 5.56 | 5.31 | 5.44 | 5.44 | 1.68% | 160,520 |
| Nov 20, 2025 | 5.53 | 5.70 | 5.35 | 5.35 | 5.35 | -0.93% | 240,819 |
| Nov 19, 2025 | 5.43 | 5.49 | 5.34 | 5.40 | 5.40 | -0.18% | 174,348 |
| Nov 18, 2025 | 5.46 | 5.64 | 5.35 | 5.41 | 5.41 | -1.64% | 172,127 |
| Nov 17, 2025 | 5.42 | 5.71 | 5.35 | 5.50 | 5.50 | -0.54% | 294,213 |
| Nov 14, 2025 | 5.40 | 5.66 | 5.38 | 5.53 | 5.53 | - | 176,030 |
| Nov 13, 2025 | 5.52 | 5.67 | 5.42 | 5.53 | 5.53 | -0.72% | 192,399 |
| Nov 12, 2025 | 5.66 | 5.87 | 5.45 | 5.57 | 5.57 | -1.59% | 191,897 |
| Nov 11, 2025 | 5.50 | 5.68 | 5.48 | 5.66 | 5.66 | 2.54% | 118,143 |
| Nov 10, 2025 | 5.44 | 5.54 | 5.43 | 5.52 | 5.52 | 3.18% | 152,222 |
| Nov 7, 2025 | 5.37 | 5.38 | 5.18 | 5.35 | 5.35 | -1.11% | 251,337 |
| Nov 6, 2025 | 5.45 | 5.53 | 5.38 | 5.41 | 5.41 | -0.55% | 177,351 |
| Nov 5, 2025 | 5.68 | 5.72 | 5.42 | 5.44 | 5.44 | -4.23% | 238,791 |
| Nov 4, 2025 | 5.95 | 5.96 | 5.63 | 5.68 | 5.68 | -5.96% | 336,982 |
| Nov 3, 2025 | 6.09 | 6.18 | 5.90 | 6.04 | 6.04 | -1.47% | 180,141 |
| Oct 31, 2025 | 6.06 | 6.20 | 5.97 | 6.13 | 6.13 | 0.82% | 174,069 |
| Oct 30, 2025 | 6.09 | 6.23 | 6.03 | 6.08 | 6.08 | -0.98% | 163,035 |
| Oct 29, 2025 | 6.35 | 6.47 | 6.04 | 6.14 | 6.14 | -3.61% | 299,502 |
| Oct 28, 2025 | 6.09 | 6.60 | 6.07 | 6.37 | 6.37 | 4.43% | 210,648 |
| Oct 27, 2025 | 5.87 | 6.20 | 5.87 | 6.10 | 6.10 | 4.10% | 167,937 |
| Oct 24, 2025 | 5.74 | 5.94 | 5.62 | 5.86 | 5.86 | 3.17% | 339,966 |
| Oct 23, 2025 | 5.80 | 5.86 | 5.63 | 5.68 | 5.68 | -1.39% | 287,815 |
| Oct 22, 2025 | 6.06 | 6.16 | 5.69 | 5.76 | 5.76 | -5.88% | 304,603 |
| Oct 21, 2025 | 6.01 | 6.16 | 5.79 | 6.12 | 6.12 | 0.99% | 613,341 |
| Oct 20, 2025 | 5.75 | 6.08 | 5.75 | 6.06 | 6.06 | 6.88% | 239,423 |
| Oct 17, 2025 | 6.12 | 6.20 | 5.55 | 5.67 | 5.67 | -8.40% | 503,177 |
| Oct 16, 2025 | 6.35 | 6.62 | 6.14 | 6.19 | 6.19 | -2.52% | 365,934 |
| Oct 15, 2025 | 6.20 | 6.38 | 6.13 | 6.35 | 6.35 | 3.08% | 803,040 |
| Oct 14, 2025 | 6.10 | 6.23 | 5.96 | 6.16 | 6.16 | 0.49% | 176,701 |
| Oct 13, 2025 | 5.96 | 6.25 | 5.80 | 6.13 | 6.13 | 3.55% | 335,994 |