Aureus Greenway Holdings Inc. (PUSA)
NASDAQ: PUSA · Real-Time Price · USD
3.920
+0.050 (1.29%)
At close: Jun 26, 2026, 4:00 PM EDT
3.910
-0.010 (-0.26%)
After-hours: Jun 26, 2026, 7:40 PM EDT
Aureus Greenway Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.87 | 3.99 | 3.79 | 3.92 | 3.92 | 1.29% | 379,839 |
| Jun 25, 2026 | 3.92 | 3.95 | 3.75 | 3.87 | 3.87 | -0.51% | 341,001 |
| Jun 24, 2026 | 4.10 | 4.10 | 3.83 | 3.89 | 3.89 | -5.12% | 490,708 |
| Jun 23, 2026 | 4.20 | 4.27 | 4.01 | 4.10 | 4.10 | -5.96% | 556,468 |
| Jun 22, 2026 | 4.22 | 4.45 | 4.20 | 4.36 | 4.36 | 3.56% | 629,810 |
| Jun 18, 2026 | 4.39 | 4.58 | 4.08 | 4.21 | 4.21 | -3.88% | 1,075,909 |
| Jun 17, 2026 | 4.45 | 4.67 | 4.34 | 4.38 | 4.38 | -0.90% | 765,906 |
| Jun 16, 2026 | 4.93 | 4.94 | 4.39 | 4.42 | 4.42 | -1.78% | 1,296,542 |
| Jun 15, 2026 | 4.83 | 5.06 | 4.40 | 4.50 | 4.50 | -4.46% | 725,524 |
| Jun 12, 2026 | 5.06 | 5.12 | 4.70 | 4.71 | 4.71 | -6.92% | 625,732 |
| Jun 11, 2026 | 4.94 | 5.22 | 4.89 | 5.06 | 5.06 | 2.64% | 454,612 |
| Jun 10, 2026 | 5.07 | 5.22 | 4.81 | 4.93 | 4.93 | -2.95% | 642,386 |
| Jun 9, 2026 | 5.15 | 5.55 | 5.00 | 5.08 | 5.08 | - | 819,488 |
| Jun 8, 2026 | 5.53 | 5.53 | 4.95 | 5.08 | 5.08 | -1.55% | 851,770 |
| Jun 5, 2026 | 5.77 | 5.88 | 4.95 | 5.16 | 5.16 | -12.54% | 1,530,675 |
| Jun 4, 2026 | 5.77 | 6.28 | 5.70 | 5.90 | 5.90 | -4.38% | 1,588,054 |
| Jun 3, 2026 | 6.40 | 6.57 | 5.71 | 6.17 | 6.17 | -3.59% | 2,744,591 |
| Jun 2, 2026 | 4.65 | 6.50 | 4.65 | 6.40 | 6.40 | 33.89% | 6,044,601 |
| Jun 1, 2026 | 4.24 | 5.00 | 3.99 | 4.78 | 4.78 | 13.81% | 3,497,694 |
| May 29, 2026 | 4.07 | 4.25 | 3.75 | 4.20 | 4.20 | -2.78% | 3,139,039 |
| May 28, 2026 | 4.43 | 4.85 | 3.91 | 4.32 | 4.32 | 17.71% | 38,875,049 |
| May 27, 2026 | 3.65 | 3.78 | 3.50 | 3.67 | 3.67 | 0.55% | 614,763 |
| May 26, 2026 | 3.62 | 3.78 | 3.50 | 3.65 | 3.65 | 1.96% | 310,078 |
| May 22, 2026 | 3.75 | 3.83 | 3.32 | 3.58 | 3.58 | -4.79% | 460,243 |
| May 21, 2026 | 3.82 | 3.94 | 3.61 | 3.76 | 3.76 | -3.34% | 559,432 |
| May 20, 2026 | 3.92 | 4.10 | 3.80 | 3.89 | 3.89 | 1.57% | 355,786 |
| May 19, 2026 | 4.21 | 4.36 | 3.79 | 3.83 | 3.83 | -11.55% | 332,458 |
| May 18, 2026 | 4.58 | 4.67 | 4.18 | 4.33 | 4.33 | - | 618,496 |
| May 15, 2026 | 4.30 | 4.53 | 4.11 | 4.33 | 4.33 | 1.64% | 988,167 |
| May 14, 2026 | 4.26 | 4.34 | 4.05 | 4.26 | 4.26 | 4.93% | 649,265 |
| May 13, 2026 | 4.13 | 4.23 | 3.81 | 4.06 | 4.06 | -2.87% | 703,248 |
| May 12, 2026 | 4.22 | 4.24 | 4.01 | 4.18 | 4.18 | -2.56% | 347,190 |
| May 11, 2026 | 4.48 | 4.48 | 4.24 | 4.29 | 4.29 | -3.38% | 535,673 |
| May 8, 2026 | 4.59 | 4.62 | 4.30 | 4.44 | 4.44 | -2.20% | 548,437 |
| May 7, 2026 | 4.78 | 4.81 | 4.45 | 4.54 | 4.54 | -5.22% | 574,198 |
| May 6, 2026 | 5.00 | 5.10 | 4.57 | 4.79 | 4.79 | -4.77% | 640,337 |
| May 5, 2026 | 5.03 | 5.42 | 4.73 | 5.03 | 5.03 | 1.62% | 944,658 |
| May 4, 2026 | 5.23 | 5.77 | 4.71 | 4.95 | 4.95 | 1.23% | 2,757,920 |
| May 1, 2026 | 4.06 | 5.07 | 4.03 | 4.89 | 4.89 | 24.74% | 2,861,650 |
| Apr 30, 2026 | 3.91 | 4.13 | 3.80 | 3.92 | 3.92 | 1.29% | 355,583 |
| Apr 29, 2026 | 3.93 | 4.00 | 3.76 | 3.87 | 3.87 | -1.53% | 207,579 |
| Apr 28, 2026 | 3.81 | 3.94 | 3.67 | 3.93 | 3.93 | 2.34% | 153,706 |
| Apr 27, 2026 | 3.91 | 3.95 | 3.61 | 3.84 | 3.84 | -3.52% | 411,203 |
| Apr 24, 2026 | 3.70 | 4.18 | 3.70 | 3.98 | 3.98 | 9.64% | 814,367 |
| Apr 23, 2026 | 3.65 | 3.70 | 3.38 | 3.63 | 3.63 | -0.27% | 312,914 |
| Apr 22, 2026 | 3.44 | 3.77 | 3.43 | 3.64 | 3.64 | 5.81% | 824,556 |
| Apr 21, 2026 | 3.38 | 3.45 | 3.23 | 3.44 | 3.44 | 2.38% | 361,232 |
| Apr 20, 2026 | 3.31 | 3.36 | 3.23 | 3.36 | 3.36 | 2.44% | 288,207 |
| Apr 17, 2026 | 3.31 | 3.32 | 3.10 | 3.28 | 3.28 | 1.23% | 448,472 |
| Apr 16, 2026 | 3.40 | 3.47 | 3.20 | 3.24 | 3.24 | -0.92% | 538,107 |
| Apr 15, 2026 | 3.64 | 3.67 | 3.25 | 3.27 | 3.27 | -9.42% | 576,503 |
| Apr 14, 2026 | 3.51 | 3.70 | 3.47 | 3.61 | 3.61 | 4.64% | 712,525 |
| Apr 13, 2026 | 3.27 | 3.46 | 3.25 | 3.45 | 3.45 | 5.50% | 402,296 |
| Apr 10, 2026 | 3.27 | 3.29 | 3.01 | 3.27 | 3.27 | -0.61% | 563,001 |
| Apr 9, 2026 | 3.28 | 3.45 | 3.13 | 3.29 | 3.29 | -0.30% | 597,991 |
| Apr 8, 2026 | 4.00 | 4.00 | 3.24 | 3.30 | 3.30 | -16.46% | 998,614 |
| Apr 7, 2026 | 3.78 | 4.11 | 3.61 | 3.95 | 3.95 | 3.95% | 582,189 |
| Apr 6, 2026 | 4.12 | 4.30 | 3.78 | 3.80 | 3.80 | -3.06% | 677,127 |
| Apr 2, 2026 | 3.76 | 4.00 | 3.65 | 3.92 | 3.92 | -1.51% | 619,601 |
| Apr 1, 2026 | 3.49 | 4.05 | 3.47 | 3.98 | 3.98 | 17.40% | 1,200,872 |
| Mar 31, 2026 | 3.31 | 3.52 | 3.25 | 3.39 | 3.39 | 3.04% | 405,032 |
| Mar 30, 2026 | 3.43 | 3.66 | 3.23 | 3.29 | 3.29 | -3.52% | 489,868 |
| Mar 27, 2026 | 3.90 | 4.04 | 3.35 | 3.41 | 3.41 | -13.45% | 501,803 |
| Mar 26, 2026 | 3.86 | 4.04 | 3.72 | 3.94 | 3.94 | -1.01% | 420,995 |
| Mar 25, 2026 | 4.05 | 4.10 | 3.87 | 3.98 | 3.98 | -1.24% | 397,311 |
| Mar 24, 2026 | 4.25 | 4.34 | 3.85 | 4.03 | 4.03 | -6.93% | 543,339 |
| Mar 23, 2026 | 4.77 | 4.96 | 4.29 | 4.33 | 4.33 | -8.84% | 878,114 |
| Mar 20, 2026 | 5.08 | 5.37 | 4.72 | 4.75 | 4.75 | -6.13% | 489,563 |
| Mar 19, 2026 | 4.78 | 5.30 | 4.75 | 5.06 | 5.06 | -0.39% | 1,103,750 |
| Mar 18, 2026 | 4.33 | 5.11 | 4.32 | 5.08 | 5.08 | 15.19% | 1,353,699 |
| Mar 17, 2026 | 4.70 | 4.75 | 4.38 | 4.41 | 4.41 | -7.16% | 535,992 |
| Mar 16, 2026 | 4.84 | 5.05 | 4.50 | 4.75 | 4.75 | -1.45% | 1,084,009 |
| Mar 13, 2026 | 5.27 | 5.30 | 4.70 | 4.82 | 4.82 | -9.06% | 977,941 |
| Mar 12, 2026 | 4.89 | 5.48 | 4.70 | 5.30 | 5.30 | 14.47% | 2,290,288 |
| Mar 11, 2026 | 5.07 | 5.08 | 4.50 | 4.63 | 4.63 | -8.32% | 1,441,732 |
| Mar 10, 2026 | 5.34 | 5.52 | 5.00 | 5.05 | 5.05 | -7.85% | 2,656,623 |
| Mar 9, 2026 | 6.05 | 6.05 | 4.47 | 5.48 | 5.48 | 12.30% | 28,832,549 |
| Mar 6, 2026 | 4.78 | 5.05 | 4.62 | 4.88 | 4.88 | -2.98% | 24,252 |
| Mar 5, 2026 | 4.96 | 5.06 | 4.80 | 5.03 | 5.03 | 0.40% | 19,297 |
| Mar 4, 2026 | 4.40 | 5.26 | 4.30 | 5.01 | 5.01 | 13.86% | 202,002 |
| Mar 3, 2026 | 4.36 | 4.43 | 4.05 | 4.40 | 4.40 | - | 16,078 |
| Mar 2, 2026 | 4.04 | 4.40 | 3.70 | 4.40 | 4.40 | 8.64% | 42,587 |
| Feb 27, 2026 | 4.19 | 4.24 | 4.05 | 4.05 | 4.05 | -4.48% | 5,625 |
| Feb 26, 2026 | 4.18 | 4.26 | 4.04 | 4.24 | 4.24 | 2.29% | 12,954 |
| Feb 25, 2026 | 3.94 | 4.15 | 3.90 | 4.15 | 4.15 | 5.20% | 8,334 |
| Feb 24, 2026 | 4.24 | 4.24 | 3.90 | 3.94 | 3.94 | -4.37% | 16,916 |
| Feb 23, 2026 | 4.40 | 4.41 | 4.08 | 4.12 | 4.12 | -6.36% | 23,570 |
| Feb 20, 2026 | 4.33 | 4.60 | 4.30 | 4.40 | 4.40 | -1.79% | 51,867 |
| Feb 19, 2026 | 4.34 | 4.52 | 4.24 | 4.48 | 4.48 | 2.99% | 61,924 |
| Feb 18, 2026 | 4.28 | 4.35 | 4.14 | 4.35 | 4.35 | 2.35% | 31,079 |
| Feb 17, 2026 | 4.06 | 4.33 | 3.90 | 4.25 | 4.25 | 6.78% | 11,585 |
| Feb 13, 2026 | 4.20 | 4.24 | 3.82 | 3.98 | 3.98 | -4.78% | 15,693 |
| Feb 12, 2026 | 4.00 | 4.42 | 4.00 | 4.18 | 4.18 | 5.03% | 44,950 |
| Feb 11, 2026 | 4.20 | 4.30 | 3.75 | 3.98 | 3.98 | -1.49% | 59,668 |
| Feb 10, 2026 | 4.01 | 4.13 | 4.01 | 4.04 | 4.04 | 0.75% | 2,571 |
| Feb 9, 2026 | 3.81 | 4.23 | 3.81 | 4.01 | 4.01 | 2.04% | 21,818 |
| Feb 6, 2026 | 3.57 | 4.09 | 3.57 | 3.93 | 3.93 | 7.08% | 96,981 |
| Feb 5, 2026 | 3.65 | 3.67 | 3.46 | 3.67 | 3.67 | 0.82% | 46,126 |
| Feb 4, 2026 | 3.63 | 3.67 | 3.45 | 3.64 | 3.64 | 1.68% | 52,705 |
| Feb 3, 2026 | 3.36 | 3.65 | 3.36 | 3.58 | 3.58 | 1.99% | 37,545 |