Aurora Mobile Limited (JG)
NASDAQ: JG · Real-Time Price · USD
4.403
+0.573 (14.96%)
At close: Jun 26, 2026, 4:00 PM EDT
4.050
-0.353 (-8.02%)
After-hours: Jun 26, 2026, 4:17 PM EDT
Aurora Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.07 | 4.49 | 3.90 | 4.40 | 4.40 | 14.96% | 5,211 |
| Jun 25, 2026 | 4.10 | 4.18 | 3.20 | 3.83 | 3.83 | -11.95% | 14,930 |
| Jun 24, 2026 | 4.18 | 4.41 | 4.14 | 4.35 | 4.35 | -6.05% | 7,048 |
| Jun 23, 2026 | 4.03 | 4.63 | 4.03 | 4.63 | 4.63 | 12.93% | 5,435 |
| Jun 22, 2026 | 4.05 | 4.52 | 4.05 | 4.10 | 4.10 | - | 6,050 |
| Jun 18, 2026 | 4.36 | 4.90 | 4.10 | 4.10 | 4.10 | -8.32% | 8,156 |
| Jun 17, 2026 | 4.74 | 4.89 | 4.40 | 4.47 | 4.47 | -7.60% | 18,624 |
| Jun 16, 2026 | 4.97 | 4.98 | 4.84 | 4.84 | 4.84 | -6.56% | 4,328 |
| Jun 15, 2026 | 5.20 | 5.25 | 5.09 | 5.18 | 5.18 | 1.37% | 2,426 |
| Jun 12, 2026 | 5.31 | 5.31 | 5.11 | 5.11 | 5.11 | -1.92% | 2,248 |
| Jun 11, 2026 | 5.39 | 5.51 | 5.11 | 5.21 | 5.21 | -8.44% | 7,491 |
| Jun 10, 2026 | 5.33 | 5.74 | 5.33 | 5.69 | 5.69 | 0.71% | 5,187 |
| Jun 9, 2026 | 5.66 | 5.66 | 5.57 | 5.65 | 5.65 | 1.62% | 1,513 |
| Jun 8, 2026 | 5.50 | 5.56 | 5.37 | 5.56 | 5.56 | 0.36% | 1,309 |
| Jun 5, 2026 | 5.60 | 5.60 | 5.22 | 5.54 | 5.54 | - | 2,021 |
| Jun 4, 2026 | 5.09 | 5.61 | 5.09 | 5.54 | 5.54 | -2.22% | 1,836 |
| Jun 3, 2026 | 5.59 | 5.96 | 5.59 | 5.67 | 5.67 | 2.83% | 2,052 |
| Jun 2, 2026 | 5.51 | 5.70 | 5.00 | 5.51 | 5.51 | -5.65% | 8,391 |
| Jun 1, 2026 | 5.91 | 5.92 | 5.51 | 5.84 | 5.84 | -1.85% | 3,135 |
| May 29, 2026 | 6.05 | 6.10 | 5.95 | 5.95 | 5.95 | 1.19% | 6,234 |
| May 28, 2026 | 5.85 | 5.88 | 5.85 | 5.88 | 5.88 | 3.49% | 1,335 |
| May 27, 2026 | 6.30 | 6.30 | 5.68 | 5.68 | 5.68 | -8.95% | 5,549 |
| May 26, 2026 | 6.18 | 6.25 | 5.84 | 6.24 | 6.24 | 6.66% | 13,775 |
| May 22, 2026 | 5.65 | 5.85 | 5.50 | 5.85 | 5.85 | -5.84% | 5,039 |
| May 21, 2026 | 6.18 | 6.21 | 6.18 | 6.21 | 6.21 | 1.44% | 728 |
| May 20, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.07% | 1,336 |
| May 19, 2026 | 6.08 | 6.08 | 6.01 | 6.06 | 6.06 | 2.54% | 668 |
| May 18, 2026 | 5.95 | 6.01 | 5.90 | 5.91 | 5.91 | -4.68% | 2,136 |
| May 14, 2026 | 6.42 | 6.42 | 5.90 | 6.20 | 6.20 | -3.43% | 7,219 |
| May 13, 2026 | 6.51 | 6.57 | 6.42 | 6.42 | 6.42 | -1.98% | 4,533 |
| May 12, 2026 | 6.46 | 6.59 | 6.41 | 6.55 | 6.55 | -0.76% | 1,477 |
| May 11, 2026 | 6.87 | 6.87 | 6.60 | 6.60 | 6.60 | -4.07% | 1,156 |
| May 8, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 3.30% | 1,145 |
| May 7, 2026 | 6.76 | 6.76 | 6.66 | 6.66 | 6.66 | -1.48% | 1,082 |
| May 6, 2026 | 6.77 | 6.92 | 6.54 | 6.76 | 6.76 | -2.03% | 1,848 |
| May 5, 2026 | 6.89 | 6.90 | 6.60 | 6.90 | 6.90 | -0.93% | 3,009 |
| May 4, 2026 | 6.89 | 7.18 | 6.89 | 6.97 | 6.96 | 0.94% | 5,931 |
| May 1, 2026 | 7.28 | 7.28 | 6.89 | 6.90 | 6.90 | -3.36% | 3,712 |
| Apr 30, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.99% | 1,324 |
| Apr 29, 2026 | 6.89 | 7.08 | 6.89 | 7.07 | 7.07 | 2.61% | 2,076 |
| Apr 28, 2026 | 6.91 | 7.13 | 6.89 | 6.89 | 6.89 | -2.68% | 1,935 |
| Apr 27, 2026 | 6.81 | 7.30 | 6.75 | 7.08 | 7.08 | -0.74% | 11,822 |
| Apr 24, 2026 | 7.03 | 7.50 | 7.03 | 7.13 | 7.13 | 1.90% | 16,253 |
| Apr 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.96% | 4,350 |
| Apr 22, 2026 | 6.71 | 7.14 | 6.70 | 7.14 | 7.14 | 7.37% | 4,067 |
| Apr 21, 2026 | 7.09 | 7.09 | 6.65 | 6.65 | 6.65 | 0.15% | 2,860 |
| Apr 20, 2026 | 6.60 | 6.64 | 6.41 | 6.64 | 6.64 | -7.39% | 3,178 |
| Apr 16, 2026 | 6.69 | 7.27 | 6.69 | 7.17 | 7.17 | 7.82% | 959 |
| Apr 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 1,084 |
| Apr 14, 2026 | 6.70 | 7.10 | 6.60 | 6.60 | 6.60 | 2.01% | 1,680 |
| Apr 13, 2026 | 7.00 | 7.00 | 6.47 | 6.47 | 6.47 | -1.22% | 1,773 |
| Apr 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.25% | 1,521 |
| Apr 8, 2026 | 7.23 | 7.23 | 6.74 | 6.77 | 6.77 | -3.29% | 6,214 |
| Apr 6, 2026 | 6.98 | 7.04 | 6.98 | 7.00 | 7.00 | 2.49% | 5,158 |
| Apr 2, 2026 | 6.93 | 6.93 | 6.83 | 6.83 | 6.83 | -2.43% | 612 |
| Apr 1, 2026 | 6.79 | 7.00 | 6.79 | 7.00 | 7.00 | 0.14% | 992 |
| Mar 31, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.14% | 590 |
| Mar 30, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | - | 1,190 |
| Mar 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.36% | 913 |
| Mar 26, 2026 | 6.81 | 6.84 | 6.81 | 6.84 | 6.84 | -2.31% | 2,259 |
| Mar 25, 2026 | 7.00 | 7.00 | 6.92 | 7.00 | 7.00 | -4.11% | 3,402 |
| Mar 24, 2026 | 7.48 | 7.48 | 7.28 | 7.30 | 7.30 | 4.11% | 1,857 |
| Mar 23, 2026 | 6.82 | 7.45 | 6.82 | 7.01 | 7.01 | -9.87% | 3,489 |
| Mar 20, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 10.51% | 949 |
| Mar 19, 2026 | 7.82 | 7.82 | 7.04 | 7.04 | 7.04 | -7.49% | 1,302 |
| Mar 18, 2026 | 7.65 | 7.65 | 7.06 | 7.61 | 7.61 | 2.42% | 2,268 |
| Mar 17, 2026 | 7.90 | 7.90 | 7.43 | 7.43 | 7.43 | -7.70% | 2,008 |
| Mar 16, 2026 | 7.36 | 8.05 | 7.36 | 8.05 | 8.05 | 9.36% | 1,593 |
| Mar 12, 2026 | 7.57 | 7.65 | 7.36 | 7.36 | 7.36 | 0.43% | 2,376 |
| Mar 11, 2026 | 7.00 | 7.53 | 7.00 | 7.33 | 7.33 | 1.03% | 1,559 |
| Mar 10, 2026 | 7.53 | 7.53 | 7.26 | 7.26 | 7.26 | -0.43% | 1,407 |
| Mar 9, 2026 | 7.64 | 7.64 | 7.04 | 7.29 | 7.29 | -2.98% | 1,002 |
| Mar 6, 2026 | 7.50 | 7.72 | 7.39 | 7.51 | 7.51 | 6.22% | 5,668 |
| Mar 5, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.32% | 571 |
| Mar 4, 2026 | 7.00 | 7.35 | 7.00 | 7.09 | 7.09 | -1.84% | 4,622 |
| Mar 3, 2026 | 6.86 | 7.23 | 6.81 | 7.23 | 7.23 | 4.72% | 1,140 |
| Mar 2, 2026 | 7.30 | 7.50 | 6.80 | 6.90 | 6.90 | -8.56% | 4,621 |
| Feb 27, 2026 | 7.44 | 7.90 | 7.29 | 7.55 | 7.55 | -0.05% | 4,399 |
| Feb 26, 2026 | 7.56 | 7.56 | 7.30 | 7.55 | 7.55 | 3.00% | 2,921 |
| Feb 24, 2026 | 7.47 | 7.83 | 7.33 | 7.33 | 7.33 | -4.80% | 4,804 |
| Feb 23, 2026 | 7.80 | 7.96 | 7.70 | 7.70 | 7.70 | -4.86% | 2,241 |
| Feb 20, 2026 | 7.56 | 8.09 | 7.50 | 8.09 | 8.09 | 2.31% | 1,392 |
| Feb 19, 2026 | 7.72 | 7.95 | 7.72 | 7.91 | 7.91 | -3.54% | 1,411 |
| Feb 17, 2026 | 7.80 | 8.30 | 7.80 | 8.20 | 8.20 | -1.20% | 1,617 |
| Feb 13, 2026 | 8.48 | 8.48 | 7.64 | 8.30 | 8.30 | 1.72% | 3,851 |
| Feb 12, 2026 | 8.02 | 8.20 | 7.81 | 8.16 | 8.16 | 1.59% | 2,315 |
| Feb 11, 2026 | 8.00 | 8.50 | 7.94 | 8.03 | 8.03 | 0.66% | 16,092 |
| Feb 10, 2026 | 7.86 | 8.00 | 7.60 | 7.98 | 7.98 | 1.53% | 8,741 |
| Feb 9, 2026 | 7.22 | 7.86 | 7.22 | 7.86 | 7.86 | 1.29% | 7,837 |
| Feb 6, 2026 | 7.01 | 7.76 | 6.79 | 7.76 | 7.76 | 5.15% | 2,942 |
| Feb 5, 2026 | 6.78 | 7.48 | 6.78 | 7.38 | 7.38 | 9.17% | 8,950 |
| Feb 4, 2026 | 7.07 | 7.07 | 6.40 | 6.76 | 6.76 | -4.65% | 3,977 |
| Feb 3, 2026 | 7.16 | 7.29 | 7.06 | 7.09 | 7.09 | -3.54% | 3,549 |
| Feb 2, 2026 | 7.54 | 7.69 | 7.35 | 7.35 | 7.35 | 1.10% | 3,225 |
| Jan 30, 2026 | 7.25 | 7.78 | 7.00 | 7.27 | 7.27 | -7.12% | 4,993 |
| Jan 29, 2026 | 7.79 | 7.83 | 7.20 | 7.83 | 7.83 | 11.66% | 3,650 |
| Jan 28, 2026 | 7.34 | 7.65 | 6.69 | 7.01 | 7.01 | -8.49% | 9,502 |
| Jan 27, 2026 | 7.88 | 7.88 | 7.44 | 7.66 | 7.66 | -4.84% | 5,577 |
| Jan 26, 2026 | 7.50 | 8.05 | 7.50 | 8.05 | 8.05 | 5.92% | 3,020 |
| Jan 23, 2026 | 8.10 | 8.10 | 7.60 | 7.60 | 7.60 | -4.40% | 5,726 |