Skip to main content
Aurora Mobile Limited (JG)
NASDAQ: JG · Real-Time Price · USD
6.75
-0.12 (-1.75%)
At close: Dec 5, 2025, 4:00 PM EST
6.74
-0.01 (-0.15%)
After-hours: Dec 5, 2025, 4:10 PM EST

Aurora Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.576.826.576.746.74-1.89%2,992
Dec 4, 20256.786.876.526.876.871.93%2,320
Dec 3, 20256.576.776.576.746.745.48%4,258
Dec 2, 20256.406.586.396.396.39-3.28%6,029
Dec 1, 20256.496.636.406.616.612.75%3,763
Nov 28, 20256.406.606.406.436.43-2.43%3,451
Nov 26, 20256.496.626.406.596.59-0.45%6,233
Nov 25, 20256.466.626.336.626.620.30%6,454
Nov 24, 20256.556.766.556.606.60-2.08%3,398
Nov 21, 20256.556.916.336.746.74-0.44%5,973
Nov 20, 20256.526.776.526.776.772.58%2,698
Nov 19, 20256.396.766.396.606.601.07%6,917
Nov 18, 20256.556.576.186.536.530.31%3,362
Nov 17, 20256.386.646.376.516.512.04%2,521
Nov 14, 20256.116.696.116.386.38-2.00%4,050
Nov 13, 20257.117.116.486.516.51-2.27%16,592
Nov 12, 20256.746.806.646.666.662.79%5,294
Nov 11, 20256.546.996.486.486.48-0.08%5,171
Nov 10, 20256.416.496.416.496.494.94%678
Nov 7, 20256.186.186.066.186.182.15%3,121
Nov 6, 20256.506.506.056.056.05-6.92%5,026
Nov 5, 20256.556.836.506.506.504.00%6,529
Nov 4, 20256.937.025.856.256.25-12.83%14,558
Nov 3, 20257.457.457.177.177.17-4.02%3,449
Oct 31, 20257.737.737.447.477.47-1.58%2,439
Oct 30, 20257.807.807.557.597.59-3.19%1,679
Oct 29, 20257.947.947.807.847.84-3.21%7,812
Oct 28, 20258.098.108.088.108.100.25%1,521
Oct 27, 20258.308.338.088.088.08-4.60%6,493
Oct 24, 20258.378.558.368.478.471.56%4,714
Oct 23, 20257.988.407.988.348.342.34%3,146
Oct 22, 20258.408.468.058.158.15-3.79%2,837
Oct 21, 20257.518.477.518.478.47-0.35%17,865
Oct 20, 20258.188.508.188.508.503.66%4,812
Oct 17, 20258.258.388.008.208.20-2.38%7,149
Oct 16, 20258.478.558.328.408.40-1.18%5,350
Oct 15, 20258.478.588.358.508.502.41%3,952
Oct 14, 20258.008.348.008.308.301.59%5,718
Oct 13, 20258.008.238.008.178.17-0.97%4,214
Oct 10, 20258.898.968.258.258.25-4.95%12,738
Oct 9, 20258.458.798.458.688.680.23%7,791
Oct 8, 20258.558.798.528.668.661.64%4,469
Oct 7, 20258.618.698.468.528.521.13%6,576
Oct 6, 20258.678.908.008.438.43-0.18%11,651
Oct 3, 20258.198.478.158.448.444.16%9,251
Oct 2, 20258.138.258.108.108.10-0.31%10,265
Oct 1, 20258.208.207.908.138.13-1.36%29,897
Sep 30, 20258.498.498.208.248.24-3.40%7,237
Sep 29, 20258.138.598.138.538.534.92%10,480
Sep 26, 20258.548.748.108.138.13-3.21%8,475
Sep 25, 20258.889.338.368.408.40-6.15%22,587
Sep 24, 20259.149.318.908.958.95-1.90%17,165
Sep 23, 20259.249.499.109.129.12-0.94%5,414
Sep 22, 20259.679.729.159.219.21-4.76%10,138
Sep 19, 20259.429.679.409.679.672.65%9,471
Sep 18, 20259.519.569.429.429.42-0.32%12,940
Sep 17, 20259.649.879.459.459.45-0.63%5,113
Sep 16, 20259.389.869.389.519.51-1.45%8,184
Sep 15, 20259.669.899.509.659.65-3.89%2,474
Sep 12, 20259.7310.049.7310.0410.04-1.07%1,097
Sep 11, 202510.0010.209.6610.1510.151.40%9,946
Sep 10, 20259.5810.159.5710.0110.014.27%24,851
Sep 9, 20259.639.799.609.609.60-1.03%3,009
Sep 8, 20259.579.899.579.709.70-1.02%5,065
Sep 5, 20259.509.959.509.809.80-0.83%8,699
Sep 4, 202510.0410.049.889.889.88-1.67%1,376
Sep 3, 202510.0910.2010.0510.0510.05-2.33%6,673
Sep 2, 202510.2510.5010.2510.2910.29-0.97%8,875
Aug 29, 202510.1511.0710.0810.3910.390.40%9,432
Aug 28, 202510.2410.6310.2110.3510.351.77%5,677
Aug 27, 202510.0810.2410.0810.1710.170.80%4,491
Aug 26, 202510.2310.2410.0710.0910.09-1.38%4,513
Aug 25, 202510.4010.5410.2210.2310.23-1.45%8,686
Aug 22, 20259.5010.389.5010.3810.3812.58%13,382
Aug 21, 20258.909.408.909.229.222.90%15,783
Aug 20, 20259.089.088.968.968.96-0.61%3,013
Aug 19, 20259.009.109.009.029.01-0.39%3,005
Aug 18, 20258.869.058.869.059.051.91%4,865
Aug 15, 20258.868.948.848.888.88-0.87%7,132
Aug 14, 20258.949.078.948.968.96-1.88%6,710
Aug 13, 20259.669.669.029.139.130.87%8,799
Aug 12, 20258.949.148.939.059.051.70%9,352
Aug 11, 20259.189.188.808.908.90-1.11%9,497
Aug 8, 20258.929.258.929.009.001.58%7,927
Aug 7, 20258.939.568.868.868.862.43%8,748
Aug 6, 20259.769.768.658.658.65-13.08%29,623
Aug 5, 202510.2310.239.739.959.95-1.90%3,504
Aug 4, 202510.0010.3010.0010.1510.152.06%4,863
Aug 1, 20259.5010.989.509.949.940.45%13,194
Jul 31, 202511.2111.219.649.909.90-2.80%21,877
Jul 30, 202510.2010.3810.1710.1810.18-1.98%7,276
Jul 29, 202510.9810.9810.1210.3910.39-2.48%14,877
Jul 28, 202510.9610.9610.6310.6510.65-3.18%49,149
Jul 25, 202511.3611.3611.0011.0011.00-3.15%10,813
Jul 24, 202511.2011.4811.2011.3611.36-2.34%4,443
Jul 23, 202511.5211.6911.2111.6311.635.73%5,628
Jul 22, 202511.4211.5511.0011.0011.00-5.42%19,174
Jul 21, 202511.5511.8011.5111.6311.63-0.34%20,070
Jul 18, 202512.3812.3811.6011.6711.67-2.42%34,749
Jul 17, 202512.3812.3811.8011.9611.96-2.29%16,793