Aurelion Inc. (AURE)
NASDAQ: AURE · Real-Time Price · USD
1.610
-0.030 (-1.83%)
At close: Feb 27, 2026, 4:00 PM EST
1.630
+0.020 (1.24%)
After-hours: Feb 27, 2026, 4:10 PM EST
Aurelion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.65 | 1.91 | 1.61 | 1.62 | 1.62 | -1.22% | 25,759 |
| Feb 26, 2026 | 1.76 | 1.76 | 1.50 | 1.64 | 1.64 | -4.09% | 56,206 |
| Feb 25, 2026 | 1.74 | 1.79 | 1.71 | 1.71 | 1.71 | -1.72% | 6,998 |
| Feb 24, 2026 | 1.70 | 1.82 | 1.70 | 1.74 | 1.74 | 1.16% | 22,362 |
| Feb 23, 2026 | 1.72 | 1.90 | 1.61 | 1.72 | 1.72 | -1.71% | 129,659 |
| Feb 20, 2026 | 1.98 | 2.03 | 1.62 | 1.75 | 1.75 | -12.94% | 27,785 |
| Feb 19, 2026 | 2.14 | 2.23 | 1.95 | 2.01 | 2.01 | -4.29% | 39,415 |
| Feb 18, 2026 | 2.20 | 2.41 | 2.10 | 2.10 | 2.10 | -4.55% | 77,800 |
| Feb 17, 2026 | 2.02 | 2.35 | 2.02 | 2.20 | 2.20 | -4.97% | 13,522 |
| Feb 13, 2026 | 2.00 | 2.56 | 1.75 | 2.32 | 2.32 | 5.76% | 109,802 |
| Feb 12, 2026 | 2.40 | 2.40 | 2.18 | 2.19 | 2.19 | -9.62% | 27,009 |
| Feb 11, 2026 | 2.48 | 2.48 | 2.41 | 2.42 | 2.42 | -0.41% | 5,622 |
| Feb 10, 2026 | 2.53 | 2.53 | 2.40 | 2.43 | 2.43 | -0.33% | 8,853 |
| Feb 9, 2026 | 2.53 | 2.53 | 2.41 | 2.44 | 2.44 | -6.58% | 28,768 |
| Feb 6, 2026 | 2.70 | 2.70 | 2.40 | 2.61 | 2.61 | 4.06% | 12,975 |
| Feb 5, 2026 | 2.68 | 2.68 | 2.39 | 2.51 | 2.51 | -8.39% | 33,144 |
| Feb 4, 2026 | 2.71 | 2.77 | 2.49 | 2.74 | 2.74 | 0.55% | 60,279 |
| Feb 3, 2026 | 2.75 | 2.75 | 2.62 | 2.73 | 2.73 | -3.98% | 13,831 |
| Feb 2, 2026 | 2.80 | 2.84 | 2.61 | 2.84 | 2.84 | -1.01% | 19,643 |
| Jan 30, 2026 | 3.17 | 3.17 | 2.75 | 2.87 | 2.87 | -10.04% | 33,304 |
| Jan 29, 2026 | 3.10 | 3.30 | 2.86 | 3.19 | 3.19 | 4.84% | 88,825 |
| Jan 28, 2026 | 2.86 | 3.06 | 2.70 | 3.04 | 3.04 | -0.33% | 117,926 |
| Jan 27, 2026 | 2.80 | 3.05 | 2.70 | 3.05 | 3.05 | 3.15% | 14,227 |
| Jan 26, 2026 | 2.65 | 3.16 | 2.53 | 2.96 | 2.96 | 1.27% | 75,973 |
| Jan 23, 2026 | 2.57 | 3.15 | 2.47 | 2.92 | 2.92 | -2.93% | 179,514 |
| Jan 22, 2026 | 2.68 | 3.04 | 2.45 | 3.01 | 3.01 | 16.27% | 1,538,151 |
| Jan 21, 2026 | 2.53 | 2.70 | 2.37 | 2.59 | 2.59 | 4.27% | 448,223 |
| Jan 20, 2026 | 2.50 | 2.56 | 2.40 | 2.48 | 2.48 | -0.76% | 76,887 |
| Jan 16, 2026 | 2.85 | 3.14 | 2.30 | 2.50 | 2.50 | -10.71% | 43,670 |
| Jan 15, 2026 | 2.80 | 3.03 | 2.74 | 2.80 | 2.80 | -0.64% | 16,326 |
| Jan 14, 2026 | 2.90 | 2.90 | 2.68 | 2.82 | 2.82 | -2.83% | 5,166 |
| Jan 13, 2026 | 2.90 | 2.90 | 2.67 | 2.90 | 2.90 | 5.99% | 3,597 |
| Jan 12, 2026 | 3.00 | 3.00 | 2.45 | 2.74 | 2.74 | -1.30% | 36,400 |
| Jan 9, 2026 | 2.81 | 3.09 | 2.66 | 2.77 | 2.77 | -7.88% | 49,524 |
| Jan 8, 2026 | 2.90 | 3.10 | 2.75 | 3.01 | 3.01 | 3.76% | 126,698 |
| Jan 7, 2026 | 3.10 | 3.10 | 2.70 | 2.90 | 2.90 | -3.33% | 8,754 |
| Jan 6, 2026 | 2.86 | 3.00 | 2.81 | 3.00 | 3.00 | 7.14% | 6,053 |
| Jan 5, 2026 | 2.90 | 2.90 | 2.71 | 2.80 | 2.80 | - | 6,453 |
| Jan 2, 2026 | 2.53 | 2.86 | 2.53 | 2.80 | 2.80 | 12.09% | 7,593 |
| Dec 31, 2025 | 2.80 | 2.83 | 2.41 | 2.50 | 2.50 | -10.27% | 22,565 |
| Dec 30, 2025 | 3.06 | 3.06 | 2.77 | 2.78 | 2.78 | -9.14% | 13,259 |
| Dec 29, 2025 | 2.96 | 3.09 | 2.83 | 3.06 | 3.06 | -0.03% | 22,939 |
| Dec 26, 2025 | 2.80 | 3.09 | 2.80 | 3.07 | 3.07 | -1.13% | 6,823 |
| Dec 24, 2025 | 3.10 | 3.55 | 3.05 | 3.10 | 3.10 | - | 21,093 |
| Dec 23, 2025 | 3.70 | 3.83 | 3.07 | 3.10 | 3.10 | -16.49% | 41,888 |
| Dec 22, 2025 | 3.90 | 3.94 | 3.60 | 3.71 | 3.71 | -3.78% | 5,508 |
| Dec 19, 2025 | 4.00 | 4.27 | 3.71 | 3.86 | 3.86 | -5.79% | 3,467 |
| Dec 18, 2025 | 4.32 | 4.32 | 3.90 | 4.10 | 4.10 | -5.36% | 5,038 |
| Dec 17, 2025 | 4.09 | 4.33 | 3.90 | 4.33 | 4.33 | 0.19% | 5,140 |
| Dec 16, 2025 | 3.90 | 4.43 | 3.90 | 4.32 | 4.32 | 4.83% | 1,514 |
| Dec 15, 2025 | 4.53 | 4.75 | 3.90 | 4.12 | 4.12 | -9.05% | 3,273 |
| Dec 12, 2025 | 4.53 | 5.00 | 4.50 | 4.53 | 4.53 | -3.43% | 3,695 |
| Dec 11, 2025 | 5.00 | 5.00 | 4.55 | 4.69 | 4.69 | -6.18% | 3,867 |
| Dec 10, 2025 | 4.75 | 5.00 | 4.75 | 5.00 | 5.00 | - | 1,148 |
| Dec 9, 2025 | 4.80 | 5.00 | 4.73 | 5.00 | 5.00 | 0.85% | 4,506 |
| Dec 8, 2025 | 4.65 | 4.96 | 4.65 | 4.96 | 4.96 | 1.18% | 4,049 |
| Dec 5, 2025 | 4.90 | 4.90 | 4.68 | 4.90 | 4.90 | -1.80% | 2,411 |
| Dec 4, 2025 | 4.75 | 5.01 | 4.62 | 4.99 | 4.99 | 5.05% | 3,967 |
| Dec 3, 2025 | 4.66 | 4.95 | 4.55 | 4.75 | 4.75 | -4.04% | 1,962 |
| Dec 2, 2025 | 4.47 | 4.95 | 4.47 | 4.95 | 4.95 | - | 4,495 |
| Dec 1, 2025 | 4.90 | 4.95 | 4.70 | 4.95 | 4.95 | -0.92% | 12,530 |
| Nov 28, 2025 | 5.14 | 5.18 | 4.80 | 5.00 | 5.00 | 0.52% | 4,247 |
| Nov 26, 2025 | 5.00 | 5.10 | 4.89 | 4.97 | 4.97 | 0.40% | 6,167 |
| Nov 25, 2025 | 5.00 | 5.00 | 4.70 | 4.95 | 4.95 | -8.44% | 9,148 |
| Nov 24, 2025 | 4.71 | 5.48 | 4.69 | 5.41 | 5.41 | 15.22% | 14,986 |
| Nov 21, 2025 | 4.84 | 4.84 | 4.60 | 4.69 | 4.69 | -5.97% | 16,717 |
| Nov 20, 2025 | 4.80 | 5.14 | 4.60 | 4.99 | 4.99 | 0.63% | 14,485 |
| Nov 19, 2025 | 4.55 | 5.00 | 4.30 | 4.96 | 4.96 | 12.17% | 163,858 |
| Nov 18, 2025 | 4.23 | 4.57 | 4.23 | 4.42 | 4.42 | 3.32% | 6,850 |
| Nov 17, 2025 | 4.20 | 4.30 | 4.20 | 4.28 | 4.28 | 1.88% | 9,349 |
| Nov 14, 2025 | 4.14 | 4.25 | 4.09 | 4.20 | 4.20 | 2.39% | 1,643 |
| Nov 13, 2025 | 4.44 | 4.51 | 4.05 | 4.10 | 4.10 | -11.21% | 10,896 |
| Nov 12, 2025 | 4.60 | 4.62 | 4.29 | 4.62 | 4.62 | 6.48% | 7,249 |
| Nov 11, 2025 | 4.10 | 4.45 | 4.10 | 4.34 | 4.34 | -5.88% | 3,666 |
| Nov 10, 2025 | 3.88 | 4.61 | 3.80 | 4.61 | 4.61 | 14.88% | 12,206 |
| Nov 7, 2025 | 4.01 | 4.14 | 3.65 | 4.01 | 4.01 | -5.73% | 6,308 |
| Nov 6, 2025 | 3.87 | 4.32 | 3.87 | 4.26 | 4.26 | 10.11% | 10,210 |
| Nov 5, 2025 | 4.00 | 4.00 | 3.52 | 3.87 | 3.87 | -5.62% | 14,793 |
| Nov 4, 2025 | 4.00 | 4.36 | 3.90 | 4.10 | 4.10 | -2.55% | 18,254 |
| Nov 3, 2025 | 4.18 | 4.50 | 4.12 | 4.20 | 4.20 | -0.28% | 8,068 |
| Oct 31, 2025 | 4.26 | 4.50 | 4.10 | 4.22 | 4.22 | -1.75% | 14,436 |
| Oct 30, 2025 | 4.27 | 4.59 | 4.21 | 4.29 | 4.29 | 1.92% | 19,678 |
| Oct 29, 2025 | 4.60 | 4.74 | 4.00 | 4.21 | 4.21 | -11.28% | 26,008 |
| Oct 28, 2025 | 5.06 | 5.20 | 4.58 | 4.74 | 4.74 | -3.56% | 35,924 |
| Oct 27, 2025 | 5.62 | 5.62 | 4.92 | 4.92 | 4.92 | -9.68% | 17,781 |
| Oct 24, 2025 | 5.23 | 6.70 | 5.23 | 5.45 | 5.45 | 5.91% | 45,249 |
| Oct 23, 2025 | 4.53 | 5.40 | 4.53 | 5.14 | 5.14 | 15.21% | 25,272 |
| Oct 22, 2025 | 5.15 | 5.55 | 3.65 | 4.46 | 4.46 | -18.75% | 65,095 |
| Oct 21, 2025 | 5.10 | 5.50 | 4.64 | 5.49 | 5.49 | 8.77% | 27,576 |
| Oct 20, 2025 | 5.10 | 5.60 | 5.00 | 5.05 | 5.05 | -9.82% | 30,137 |
| Oct 17, 2025 | 5.50 | 5.90 | 5.20 | 5.60 | 5.60 | -8.71% | 56,297 |
| Oct 16, 2025 | 6.62 | 6.90 | 6.00 | 6.13 | 6.13 | -11.11% | 59,737 |
| Oct 15, 2025 | 6.55 | 7.30 | 6.55 | 6.90 | 6.90 | -4.15% | 86,231 |
| Oct 14, 2025 | 8.70 | 8.77 | 6.16 | 7.20 | 7.20 | -9.62% | 203,724 |
| Oct 13, 2025 | 9.20 | 12.50 | 6.90 | 7.97 | 7.97 | -31.91% | 244,124 |
| Oct 10, 2025 | 14.00 | 14.60 | 10.40 | 11.70 | 11.70 | 12.50% | 5,233,212 |
| Oct 9, 2025 | 9.02 | 11.50 | 9.02 | 10.40 | 10.40 | 11.91% | 35,033 |
| Oct 8, 2025 | 9.00 | 9.80 | 8.35 | 9.29 | 9.29 | 11.82% | 20,516 |
| Oct 7, 2025 | 9.00 | 9.10 | 8.20 | 8.31 | 8.31 | -3.50% | 7,626 |
| Oct 6, 2025 | 8.00 | 9.42 | 8.00 | 8.61 | 8.61 | 7.65% | 26,782 |