Aurelion Inc. (AURE)
NASDAQ: AURE · Real-Time Price · USD
2.310
-0.090 (-3.75%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Aurelion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.38 | 2.38 | 2.31 | 2.31 | - | -3.75% | 41,929 |
| Apr 27, 2026 | 2.59 | 2.59 | 2.40 | 2.40 | 2.40 | -4.00% | 52,284 |
| Apr 24, 2026 | 2.54 | 2.60 | 2.48 | 2.50 | 2.50 | 2.46% | 233,685 |
| Apr 23, 2026 | 2.51 | 2.52 | 2.41 | 2.44 | 2.44 | -0.81% | 89,192 |
| Apr 22, 2026 | 2.53 | 2.74 | 2.45 | 2.46 | 2.46 | -2.77% | 96,282 |
| Apr 21, 2026 | 2.44 | 2.54 | 2.44 | 2.53 | 2.53 | 5.42% | 54,561 |
| Apr 20, 2026 | 2.48 | 2.48 | 2.33 | 2.40 | 2.40 | -2.83% | 75,233 |
| Apr 17, 2026 | 2.52 | 2.59 | 2.47 | 2.47 | 2.47 | -1.20% | 104,442 |
| Apr 16, 2026 | 2.50 | 2.60 | 2.49 | 2.50 | 2.50 | -1.57% | 122,474 |
| Apr 15, 2026 | 2.53 | 2.54 | 2.45 | 2.54 | 2.54 | - | 129,788 |
| Apr 14, 2026 | 2.50 | 2.60 | 2.49 | 2.54 | 2.54 | -0.78% | 120,729 |
| Apr 13, 2026 | 2.56 | 2.60 | 2.49 | 2.56 | 2.56 | - | 155,213 |
| Apr 10, 2026 | 2.54 | 2.60 | 2.45 | 2.56 | 2.56 | 1.59% | 181,289 |
| Apr 9, 2026 | 2.48 | 2.65 | 2.45 | 2.52 | 2.52 | -2.33% | 159,630 |
| Apr 8, 2026 | 2.56 | 2.70 | 2.56 | 2.58 | 2.58 | 0.39% | 259,589 |
| Apr 7, 2026 | 2.43 | 2.75 | 2.42 | 2.57 | 2.57 | 3.21% | 280,053 |
| Apr 6, 2026 | 2.30 | 2.60 | 2.30 | 2.49 | 2.49 | 1.22% | 58,978 |
| Apr 2, 2026 | 2.11 | 2.49 | 2.00 | 2.46 | 2.46 | 10.81% | 165,581 |
| Apr 1, 2026 | 2.20 | 2.31 | 1.94 | 2.22 | 2.22 | 4.72% | 12,383 |
| Mar 31, 2026 | 1.85 | 2.18 | 1.77 | 2.12 | 2.12 | 18.44% | 14,470 |
| Mar 30, 2026 | 1.86 | 1.95 | 1.75 | 1.79 | 1.79 | -5.79% | 17,846 |
| Mar 27, 2026 | 1.85 | 2.10 | 1.75 | 1.90 | 1.90 | 4.97% | 12,139 |
| Mar 26, 2026 | 1.75 | 1.95 | 1.75 | 1.81 | 1.81 | 0.56% | 11,712 |
| Mar 25, 2026 | 1.77 | 1.85 | 1.76 | 1.80 | 1.80 | -4.26% | 8,369 |
| Mar 24, 2026 | 1.85 | 1.90 | 1.80 | 1.88 | 1.88 | -2.59% | 3,705 |
| Mar 23, 2026 | 1.80 | 1.99 | 1.80 | 1.93 | 1.93 | 7.82% | 22,521 |
| Mar 20, 2026 | 1.84 | 1.88 | 1.75 | 1.79 | 1.79 | 2.29% | 11,716 |
| Mar 19, 2026 | 1.78 | 1.85 | 1.75 | 1.75 | 1.75 | -5.41% | 12,095 |
| Mar 18, 2026 | 1.78 | 1.89 | 1.75 | 1.85 | 1.85 | 3.93% | 13,140 |
| Mar 17, 2026 | 2.00 | 2.00 | 1.67 | 1.78 | 1.78 | -10.55% | 49,338 |
| Mar 16, 2026 | 1.93 | 2.09 | 1.90 | 1.99 | 1.99 | 4.74% | 43,902 |
| Mar 13, 2026 | 1.99 | 2.07 | 1.86 | 1.90 | 1.90 | -4.04% | 56,285 |
| Mar 12, 2026 | 2.00 | 2.02 | 1.77 | 1.98 | 1.98 | -1.98% | 87,102 |
| Mar 11, 2026 | 2.19 | 2.25 | 2.02 | 2.02 | 2.02 | -8.60% | 21,018 |
| Mar 10, 2026 | 2.30 | 2.41 | 2.21 | 2.21 | 2.21 | -4.74% | 14,159 |
| Mar 9, 2026 | 2.27 | 2.40 | 2.12 | 2.32 | 2.32 | 0.87% | 19,133 |
| Mar 6, 2026 | 2.47 | 2.60 | 2.24 | 2.30 | 2.30 | -5.35% | 19,205 |
| Mar 5, 2026 | 2.61 | 2.73 | 2.42 | 2.43 | 2.43 | -5.81% | 18,577 |
| Mar 4, 2026 | 2.91 | 3.00 | 2.40 | 2.58 | 2.58 | -13.71% | 85,168 |
| Mar 3, 2026 | 2.44 | 3.53 | 2.23 | 2.99 | 2.99 | 30.57% | 483,073 |
| Mar 2, 2026 | 1.93 | 2.67 | 1.75 | 2.29 | 2.29 | 41.36% | 1,315,165 |
| 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 |