Dark

ADUR
Aduro Clean Technologies Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:34 PM EDT

12.65USD+0.397%(+0.05)174,083

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 8:35:30 AM EDT

12.76USD+1.254%(+0.16)650

After-hours

Sep 25, 2026 4:36:30 PM EDT

12.50USD-1.186%(-0.15)3,525

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	12.6000	12.6700	12.2700	12.6300	+0.557%	175,428	0.000%
2026-09-24	12.5000	12.8213	12.3600	12.5600	-0.946%	207,991	+0.557%
2026-09-23	13.0100	13.0793	12.6600	12.6800	+0.079%	244,068	-0.394%
2026-09-22	12.7500	12.8500	12.5164	12.6700	+0.476%	145,833	-0.316%
2026-09-21	12.8000	12.9300	12.4100	12.6100	+0.159%	214,878	+0.159%
2026-09-18	12.8000	12.8999	12.4600	12.5900	-0.317%	173,127	+0.318%
2026-09-17	12.7100	12.9300	12.5400	12.6300	+2.934%	262,331	0.000%
2026-09-16	12.5100	12.7300	12.1247	12.2700	-1.761%	220,378	+2.934%
2026-09-15	12.8300	12.9400	12.4000	12.4900	-3.253%	200,835	+1.121%
2026-09-14	12.4500	13.0924	12.4300	12.9100	+0.078%	323,125	-2.169%
2026-09-11	13.1000	13.3900	12.8000	12.9000	-0.540%	323,798	-2.093%
2026-09-10	12.8800	13.3000	12.8400	12.9700	-2.187%	301,341	-2.621%
2026-09-09	13.2800	13.5000	13.2000	13.2600	-1.339%	185,904	-4.751%
2026-09-08	13.4500	13.7800	13.3700	13.4400	-1.031%	196,817	-6.027%
2026-09-04	13.8000	13.9095	13.3800	13.5800	-2.161%	288,804	-6.996%
2026-09-03	14.0400	14.0400	13.5231	13.8800	+0.580%	303,454	-9.006%
2026-09-02	13.4000	13.9000	13.2200	13.8000	+3.448%	342,939	-8.478%
2026-09-01	13.4000	13.7100	12.7200	13.3400	-3.473%	862,111	-5.322%
2026-08-31	14.0650	14.2900	13.5401	13.8200	-2.470%	577,073	-8.611%
2026-08-28	15.0600	15.1575	14.1400	14.1700	-6.097%	594,006	-10.868%
2026-08-27	15.4300	15.4300	14.6000	15.0900	-2.203%	518,578	-16.302%
2026-08-26	15.3100	15.5890	15.0600	15.4300	0.000%	191,972	-18.146%
2026-08-25	15.2500	15.9100	15.2100	15.4300	+1.247%	283,552	-18.146%
2026-08-24	15.8000	16.0200	15.1700	15.2400	-4.988%	339,795	-17.126%
2026-08-21	16.0000	16.6400	15.9100	16.0400	+1.199%	433,085	-21.259%
2026-08-20	15.5500	15.9900	14.9100	15.8500	+2.989%	414,111	-20.315%
2026-08-19	15.6500	15.9599	15.1200	15.3900	-1.536%	296,592	-17.934%
2026-08-18	15.4100	15.6800	15.1400	15.6300	-1.388%	314,568	-19.194%
2026-08-17	15.7300	16.1900	15.1800	15.8500	-1.979%	454,900	-20.315%
2026-08-14	16.5000	17.0000	16.1000	16.1700	-3.578%	339,868	-21.892%
2026-08-13	15.0600	16.9000	15.0600	16.7700	+9.429%	808,928	-24.687%
2026-08-12	15.9700	16.2000	15.2000	15.3250	-2.326%	251,719	-17.586%
2026-08-11	15.5200	15.8000	15.1500	15.6900	+0.835%	288,482	-19.503%
2026-08-10	15.9000	16.1300	15.3400	15.5600	-3.354%	341,496	-18.830%
2026-08-07	15.6400	16.3400	15.2700	16.1000	+4.886%	434,916	-21.553%
2026-08-06	15.2600	15.9000	15.0500	15.3500	-0.840%	276,789	-17.720%
2026-08-05	15.3300	15.7500	15.0700	15.4800	+0.519%	388,392	-18.411%
2026-08-04	15.0800	15.5000	14.8600	15.4000	+2.804%	426,800	-17.987%
2026-08-03	14.0700	15.0500	13.7986	14.9800	+8.708%	644,329	-15.688%
2026-07-31	13.9000	14.0900	13.3100	13.7800	+0.584%	322,076	-8.345%
2026-07-30	13.0300	13.8600	12.9100	13.7000	+8.129%	414,210	-7.810%
2026-07-29	13.0000	13.6302	12.4000	12.6700	-2.463%	454,263	-0.316%
2026-07-28	13.0900	13.2500	12.1400	12.9900	-3.276%	682,660	-2.771%
2026-07-27	13.4000	13.8193	13.0500	13.4300	+4.028%	460,485	-5.957%
2026-07-24	14.1000	14.1000	12.9000	12.9100	-7.122%	632,217	-2.169%
2026-07-23	13.6800	14.5000	13.5400	13.9000	-2.525%	394,916	-9.137%
2026-07-22	14.3300	15.0000	14.0006	14.2600	-0.627%	513,205	-11.431%
2026-07-21	13.5000	14.5000	13.4000	14.3500	+7.090%	701,896	-11.986%
2026-07-20	13.4200	14.1900	13.0600	13.4000	+1.746%	1,045,069	-5.746%
2026-07-17	12.4000	13.7200	12.3100	13.1700	+3.052%	622,186	-4.100%
2026-07-16	13.7350	13.8400	11.8100	12.7800	-5.403%	1,573,131	-1.174%
2026-07-15	16.3800	16.4900	13.4100	13.5100	-15.721%	1,186,376	-6.514%
2026-07-14	15.7600	16.3900	15.5846	16.0300	+2.888%	258,205	-21.210%
2026-07-13	15.7700	16.1000	15.2800	15.5800	-3.350%	394,741	-18.935%
2026-07-10	16.2500	16.5884	15.6800	16.1200	-0.124%	386,983	-21.650%
2026-07-09	15.8350	16.2499	15.4105	16.1400	+3.329%	440,973	-21.747%
2026-07-08	15.0000	15.8000	14.6000	15.6200	+1.825%	554,632	-19.142%
2026-07-07	15.7500	15.7995	15.0800	15.3400	-2.788%	415,697	-17.666%
2026-07-06	15.7500	16.3500	15.3000	15.7800	+0.638%	429,530	-19.962%
2026-07-02	15.6700	16.0000	14.8600	15.6800	+0.901%	978,917	-19.452%
2026-07-01	15.7700	16.2500	15.4200	15.5400	-1.396%	381,260	-18.726%
2026-06-30	15.1700	16.4000	15.0200	15.7600	+3.277%	644,734	-19.860%
2026-06-29	15.5000	15.8000	14.5200	15.2600	+0.329%	434,011	-17.235%
2026-06-26	14.6800	15.9999	14.3800	15.2100	+5.552%	605,748	-16.963%
2026-06-25	14.1900	15.0000	13.9942	14.4100	+2.562%	863,549	-12.353%
2026-06-24	14.2700	14.6785	13.7800	14.0500	-1.473%	346,333	-10.107%
2026-06-23	14.2100	15.0000	14.1500	14.2600	-2.795%	226,944	-11.431%
2026-06-22	15.0900	15.4899	14.4400	14.6700	-2.976%	432,373	-13.906%
2026-06-18	14.9000	15.5000	14.5700	15.1200	+2.717%	340,303	-16.468%
2026-06-17	14.4400	15.3000	14.4400	14.7200	+1.168%	350,204	-14.198%
2026-06-16	14.4900	14.9837	13.9000	14.5500	-1.756%	589,893	-13.196%
2026-06-15	14.8000	15.6100	14.4700	14.8100	+4.296%	632,472	-14.720%
2026-06-12	15.5900	16.2000	14.1700	14.2000	-5.960%	793,133	-11.056%
2026-06-11	15.3900	15.5000	14.4000	15.1000	-2.329%	739,987	-16.358%
2026-06-10	15.4400	16.0000	15.0300	15.4600	-8.412%	1,067,313	-18.305%
2026-06-09	15.9900	17.9100	15.6401	16.8800	+17.222%	1,625,503	-25.178%
2026-06-08	14.7200	14.9500	14.2101	14.4000	+2.710%	641,740	-12.292%
2026-06-05	15.9200	15.9200	13.6500	14.0200	-11.935%	928,886	-9.914%
2026-06-04	15.6500	15.9700	14.8200	15.9200	+1.144%	414,153	-20.666%
2026-06-03	16.6200	16.9300	15.6200	15.7400	-5.124%	449,329	-19.759%
2026-06-02	17.3000	18.1900	16.3500	16.5900	-3.322%	585,326	-23.870%
2026-06-01	16.7500	17.5800	16.3287	17.1600	+1.840%	516,964	-26.399%
2026-05-29	16.9200	17.1600	15.7200	16.8500	-0.119%	572,494	-25.045%
2026-05-28	15.5500	17.1200	15.3000	16.8700	+7.933%	587,366	-25.133%
2026-05-27	15.1300	15.6400	14.4196	15.6300	+2.964%	401,466	-19.194%
2026-05-26	15.0900	15.3200	14.7700	15.1800	+4.044%	499,234	-16.798%
2026-05-22	14.2000	15.3000	14.1300	14.5900	+2.171%	396,456	-13.434%
2026-05-21	14.4700	14.8700	14.0450	14.2800	-1.653%	277,175	-11.555%
2026-05-20	13.8500	14.8700	13.7100	14.5200	+5.523%	282,895	-13.017%
2026-05-19	14.1600	14.3010	13.1000	13.7600	-2.756%	331,519	-8.212%
2026-05-18	13.7300	15.0300	13.6000	14.1500	+2.834%	563,620	-10.742%
2026-05-15	13.6700	13.9900	13.3300	13.7600	-3.574%	380,581	-8.212%
2026-05-14	12.7400	14.4000	12.5065	14.2700	+11.922%	977,932	-11.493%
2026-05-13	13.2500	13.2500	12.6500	12.7500	-3.774%	329,517	-0.941%
2026-05-12	14.0900	14.0900	12.9400	13.2500	-4.401%	344,056	-4.679%
2026-05-11	14.3350	14.5857	13.7600	13.8600	+2.667%	650,538	-8.874%
2026-05-08	13.1900	13.6500	13.1900	13.5000	+2.818%	235,357	-6.444%
2026-05-07	14.0200	14.0300	12.8511	13.1300	-6.248%	410,369	-3.808%
2026-05-06	13.8500	14.3700	13.5364	14.0050	+1.781%	191,132	-9.818%
2026-05-05	13.9300	13.9300	13.1800	13.7600	+0.218%	214,338	-8.212%
2026-05-04	14.2000	14.4500	13.5000	13.7300	-4.719%	326,736	-8.012%
2026-05-01	14.8900	14.8900	13.8100	14.4100	+2.054%	605,297	-12.353%
2026-04-30	11.9100	14.2800	11.8850	14.1200	+19.966%	670,463	-10.552%
2026-04-29	12.1900	12.3268	11.6500	11.7700	-1.630%	205,803	+7.307%
2026-04-28	12.1300	12.4476	11.6562	11.9650	-3.274%	192,027	+5.558%
2026-04-27	12.3800	12.7600	12.1450	12.3700	+3.515%	384,825	+2.102%
2026-04-24	11.9600	12.1100	11.4000	11.9500	+1.443%	299,394	+5.690%
2026-04-23	12.0900	12.3592	11.4000	11.7800	-1.587%	280,863	+7.216%
2026-04-22	11.4000	12.4699	11.3800	11.9700	+7.547%	440,929	+5.514%
2026-04-21	11.6800	11.7900	11.0400	11.1300	-3.469%	196,520	+13.477%
2026-04-20	11.1600	11.6500	10.9100	11.5300	+2.671%	249,875	+9.540%
2026-04-17	11.6500	11.8500	11.1901	11.2300	-2.092%	256,500	+12.467%
2026-04-16	11.3800	11.7400	10.9200	11.4700	+5.229%	289,883	+10.113%
2026-04-15	11.1500	11.5753	10.8200	10.9000	-0.999%	271,451	+15.872%
2026-04-14	11.3400	11.3400	10.6500	11.0100	+0.091%	338,747	+14.714%
2026-04-13	10.1400	11.2000	10.0000	11.0000	+6.383%	410,272	+14.818%
2026-04-10	10.5200	10.9500	10.3000	10.3400	+0.584%	203,791	+22.147%
2026-04-09	10.5800	10.5900	10.0300	10.2800	-0.388%	152,561	+22.860%
2026-04-08	10.8900	10.9400	10.1600	10.3200	+0.978%	202,906	+22.384%
2026-04-07	10.4600	10.4950	10.0600	10.2200	-3.311%	141,761	+23.581%
2026-04-06	10.3000	10.7290	10.3000	10.5700	+1.929%	209,751	+19.489%
2026-04-02	9.9200	10.7000	9.8000	10.3700	+0.582%	212,885	+21.794%
2026-04-01	10.8000	10.9770	10.2000	10.3100	-1.716%	205,931	+22.502%
2026-03-31	9.5800	10.7800	9.5001	10.4900	+14.146%	323,966	+20.400%
2026-03-30	10.0100	10.0688	9.0000	9.1900	-7.452%	417,971	+37.432%
2026-03-27	10.3600	10.8399	9.7800	9.9300	-3.027%	348,162	+27.190%
2026-03-26	10.5900	10.8999	10.2000	10.2400	-5.448%	191,817	+23.340%
2026-03-25	10.9700	11.3100	10.7500	10.8300	+1.026%	113,127	+16.620%
2026-03-24	10.7700	11.0400	10.5700	10.7200	-1.380%	155,658	+17.817%
2026-03-23	11.0000	11.0400	10.5000	10.8700	+0.369%	371,224	+16.191%
2026-03-20	11.2100	11.3050	10.6100	10.8300	-4.286%	243,718	+16.620%
2026-03-19	11.4300	11.4300	10.7000	11.3150	-2.876%	343,441	+11.622%
2026-03-18	12.1500	12.4200	11.5600	11.6500	-3.878%	287,918	+8.412%
2026-03-17	11.5900	12.4000	11.5900	12.1200	+5.026%	390,131	+4.208%
2026-03-16	11.5700	12.0400	11.4700	11.5400	+3.405%	274,498	+9.445%
2026-03-13	11.1300	11.8299	11.0200	11.1600	+0.813%	251,642	+13.172%
2026-03-12	11.8600	12.6491	11.0400	11.0700	-4.156%	590,662	+14.092%
2026-03-11	11.2300	11.5999	11.0600	11.5500	+4.525%	167,116	+9.351%
2026-03-10	10.9400	11.7900	10.8000	11.0500	+0.546%	294,650	+14.299%
2026-03-09	10.3200	11.1200	10.3200	10.9900	+0.733%	156,199	+14.923%
2026-03-06	10.8200	11.2433	10.6250	10.9100	-2.850%	154,148	+15.765%
2026-03-05	11.2000	11.5000	10.8600	11.2300	+0.178%	209,648	+12.467%
2026-03-04	10.4800	11.4700	10.3600	11.2100	+8.414%	339,420	+12.667%
2026-03-03	10.5000	10.7300	9.9700	10.3400	-6.510%	367,915	+22.147%
2026-03-02	10.5000	11.3200	10.3200	11.0600	+1.935%	179,714	+14.195%
2026-02-27	11.4500	11.5000	10.8000	10.8500	-8.284%	331,121	+16.406%
2026-02-26	11.5100	11.8790	11.2500	11.8300	+2.159%	142,898	+6.762%
2026-02-25	11.2000	11.6800	11.0100	11.5800	+5.082%	289,284	+9.067%
2026-02-24	10.2300	11.1800	10.1500	11.0200	+6.887%	215,719	+14.610%
2026-02-23	10.7800	10.8000	10.1100	10.3100	-4.271%	324,088	+22.502%
2026-02-20	11.5000	11.5000	10.7000	10.7700	-4.096%	126,344	+17.270%
2026-02-19	11.1600	11.5200	10.9600	11.2300	-0.178%	129,478	+12.467%
2026-02-18	11.1800	11.4500	10.8000	11.2500	+3.591%	177,984	+12.267%
2026-02-17	10.7500	11.0900	10.4000	10.8600	-0.275%	151,545	+16.298%
2026-02-13	10.6100	11.1900	10.6000	10.8900	+2.350%	180,568	+15.978%
2026-02-12	11.5000	11.6000	10.6000	10.6400	-7.074%	534,221	+18.703%
2026-02-11	11.6500	11.9334	11.0800	11.4500	-0.780%	250,269	+10.306%
2026-02-10	11.5700	11.9099	11.2000	11.5400	+0.174%	166,733	+9.445%
2026-02-09	11.4000	11.9100	11.2500	11.5200	-0.690%	290,435	+9.635%
2026-02-06	10.6800	12.1499	10.5295	11.6000	+11.218%	511,976	+8.879%
2026-02-05	11.1000	11.4499	10.4100	10.4300	-9.462%	535,132	+21.093%
2026-02-04	12.2200	12.2200	11.0100	11.5200	-4.715%	606,417	+9.635%
2026-02-03	12.6500	12.8000	11.6300	12.0900	-3.512%	576,409	+4.467%
2026-02-02	12.8100	13.2000	12.5100	12.5300	-3.467%	432,378	+0.798%
2026-01-30	14.0900	14.8983	12.8584	12.9800	-9.673%	681,727	-2.696%
2026-01-29	15.0000	15.0000	14.0500	14.3700	-1.440%	393,472	-12.109%
2026-01-28	14.6000	15.4475	14.1500	14.5800	+1.532%	433,921	-13.374%
2026-01-27	13.9600	14.4800	13.3300	14.3600	+1.916%	256,330	-12.047%
2026-01-26	14.5000	14.5500	13.8200	14.0900	-2.828%	440,242	-10.362%
2026-01-23	13.2800	15.1200	13.0000	14.5000	+10.687%	662,114	-12.897%
2026-01-22	13.3000	13.4995	13.0200	13.1000	-1.873%	385,317	-3.588%
2026-01-21	13.8000	14.0000	12.6000	13.3500	-3.261%	726,363	-5.393%
2026-01-20	13.6550	14.6000	13.3300	13.8000	-7.071%	952,714	-8.478%
2026-01-16	13.9000	14.9500	13.2600	14.8500	+6.147%	617,036	-14.949%
2026-01-15	13.8500	14.3700	13.2700	13.9900	-4.112%	788,587	-9.721%
2026-01-14	12.9200	14.6200	12.2500	14.5900	+11.120%	989,673	-13.434%
2026-01-13	13.0900	13.3700	12.7600	13.1300	-1.352%	400,188	-3.808%
2026-01-12	12.8000	13.3700	12.5500	13.3100	+2.306%	492,782	-5.109%
2026-01-09	13.5000	13.5000	12.8800	13.0100	-2.693%	512,465	-2.921%
2026-01-08	12.5700	13.4300	12.2490	13.3700	+10.679%	786,892	-5.535%
2026-01-07	11.7500	12.4000	11.7100	12.0800	+3.160%	753,592	+4.553%
2026-01-06	12.4300	12.5800	11.2500	11.7100	-1.181%	1,261,345	+7.857%
2026-01-05	11.5900	12.4200	11.1600	11.8500	+12.110%	1,351,769	+6.582%
2026-01-02	10.7400	10.8000	10.3900	10.5700	+2.027%	404,940	+19.489%
2025-12-31	10.8400	10.8400	10.2300	10.3600	-3.985%	315,342	+21.911%
2025-12-30	10.4200	10.9500	10.3000	10.7900	+2.081%	384,485	+17.053%
2025-12-29	11.0800	11.2000	10.2050	10.5700	-6.790%	650,925	+19.489%
2025-12-26	11.2600	11.4800	11.1000	11.3400	+0.800%	169,944	+11.376%
2025-12-24	11.3200	11.5700	11.0100	11.2500	-2.766%	285,242	+12.267%
2025-12-23	11.6000	11.9475	11.3700	11.5700	-1.280%	289,250	+9.162%
2025-12-22	12.5400	12.5400	11.6100	11.7200	-0.509%	823,075	+7.765%
2025-12-19	11.9400	12.0200	10.7000	11.7800	-3.205%	1,861,017	+7.216%
2025-12-18	12.8400	13.2499	12.1700	12.1700	-4.098%	375,697	+3.780%
2025-12-17	13.1000	13.5900	12.5200	12.6900	-1.014%	300,423	-0.473%
2025-12-16	12.7800	13.4300	12.5050	12.8200	+1.264%	574,976	-1.482%
2025-12-15	12.9700	13.2700	12.0200	12.6600	-0.861%	442,645	-0.237%
2025-12-12	14.0400	14.0400	12.6000	12.7700	-7.329%	291,644	-1.096%
2025-12-11	12.4900	14.0000	12.0600	13.7800	+12.124%	363,660	-8.345%
2025-12-10	12.5000	12.5000	11.9500	12.2900	-2.731%	218,723	+2.766%
2025-12-09	12.8900	13.3100	12.5000	12.6350	-3.770%	213,667	-0.040%
2025-12-08	13.8400	14.1000	12.6100	13.1300	-5.403%	241,771	-3.808%
2025-12-05	14.0700	14.2800	13.4000	13.8800	-0.287%	295,371	-9.006%
2025-12-04	13.7300	14.1700	13.4000	13.9200	+1.829%	375,926	-9.267%
2025-12-03	12.8200	13.8500	12.6000	13.6700	+15.946%	487,190	-7.608%
2025-12-02	12.4200	12.7300	11.5800	11.7900	-6.651%	309,592	+7.125%
2025-12-01	13.0000	13.0647	12.3000	12.6300	-4.751%	270,264	0.000%
2025-11-28	12.8500	13.4499	12.7500	13.2600	+6.849%	196,428	-4.751%
2025-11-26	12.5100	12.6963	12.0700	12.4100	+0.242%	267,181	+1.773%
2025-11-25	12.7000	12.9500	11.6000	12.3800	-2.635%	547,372	+2.019%
2025-11-24	11.4300	12.9000	11.4300	12.7150	+16.651%	951,206	-0.669%
2025-11-21	11.0000	11.2455	10.2000	10.9000	+2.347%	362,380	+15.872%
2025-11-20	11.5000	12.7743	10.6100	10.6500	+7.685%	858,921	+18.592%
2025-11-19	10.1700	10.4985	9.5900	9.8900	-4.444%	318,751	+27.705%
2025-11-18	10.3000	10.5300	9.9000	10.3500	-1.004%	236,827	+22.029%
2025-11-17	10.9500	11.3500	10.4200	10.4550	-5.811%	147,395	+20.803%
2025-11-14	10.6500	11.5211	10.2000	11.1000	+0.543%	330,852	+13.784%
2025-11-13	11.7500	11.9900	10.9700	11.0400	-6.757%	162,451	+14.402%
2025-11-12	11.6800	12.4900	11.4000	11.8400	+1.370%	176,333	+6.672%
2025-11-11	11.9000	12.0000	11.1100	11.6800	-1.143%	192,572	+8.134%
2025-11-10	12.8600	13.0500	11.7434	11.8150	-4.021%	305,573	+6.898%
2025-11-07	11.5000	12.4700	10.9300	12.3100	+2.158%	360,567	+2.600%
2025-11-06	13.1600	13.2299	12.0000	12.0500	-8.850%	393,119	+4.813%
2025-11-05	13.7500	13.8299	13.1291	13.2200	-5.097%	147,813	-4.463%
2025-11-04	13.8000	14.5300	13.5600	13.9300	+0.144%	133,826	-9.332%
2025-11-03	14.4500	14.6900	13.7801	13.9100	-2.454%	140,801	-9.202%
2025-10-31	15.0500	15.0500	14.2100	14.2600	-2.861%	140,714	-11.431%
2025-10-30	14.2000	15.2600	13.9050	14.6800	+3.892%	208,778	-13.965%
2025-10-29	14.4500	14.5756	14.0000	14.1300	-3.086%	152,188	-10.616%
2025-10-28	14.8800	15.3000	14.4000	14.5800	+0.970%	196,355	-13.374%
2025-10-27	15.2400	15.2400	14.2900	14.4400	-1.835%	142,645	-12.535%
2025-10-24	14.7000	15.2800	14.2800	14.7100	+2.366%	198,102	-14.140%
2025-10-23	14.7900	14.8400	14.0100	14.3700	+5.044%	174,601	-12.109%
2025-10-22	14.1300	14.3000	12.8900	13.6800	-4.735%	374,549	-7.675%
2025-10-21	15.1200	15.1900	14.1100	14.3600	-5.026%	215,882	-12.047%
2025-10-20	15.0000	15.3887	14.8001	15.1200	+3.349%	158,736	-16.468%
2025-10-17	14.6400	15.1300	13.8800	14.6300	-2.271%	274,571	-13.671%
2025-10-16	16.7000	17.0000	14.9000	14.9700	-9.982%	419,729	-15.631%
2025-10-15	17.3700	17.4600	16.2900	16.6300	-4.370%	222,846	-24.053%
2025-10-14	16.5600	17.5700	16.0600	17.3900	+2.960%	256,425	-27.372%
2025-10-13	16.3500	17.0800	16.0500	16.8900	+3.556%	181,975	-25.222%
2025-10-10	16.4300	17.6600	16.0600	16.3100	+2.967%	386,200	-22.563%
2025-10-09	17.3000	17.6200	15.7700	15.8400	-6.549%	379,266	-20.265%
2025-10-08	15.8900	17.1800	15.7750	16.9500	+8.933%	276,261	-25.487%
2025-10-07	16.0000	16.1458	15.4200	15.5600	-2.750%	281,651	-18.830%
2025-10-06	15.4200	16.0820	15.0900	16.0000	+6.030%	369,296	-21.063%
2025-10-03	13.7900	15.1200	13.7900	15.0900	+10.146%	443,102	-16.302%
2025-10-02	13.4500	13.9800	13.3500	13.7000	+5.061%	185,933	-7.810%
2025-10-01	13.2500	13.8500	12.6200	13.0400	-2.687%	251,008	-3.144%
2025-09-30	13.6500	13.9500	13.2500	13.4000	-2.687%	144,638	-5.746%
2025-09-29	12.9000	13.9800	12.8900	13.7700	+9.984%	291,354	-8.279%
2025-09-26	12.3700	12.7200	12.1700	12.5200	+0.482%	120,966	+0.879%
2025-09-25	13.0000	13.0600	12.3000	12.4600	-5.749%	357,984	+1.364%
2025-09-24	13.7500	13.9410	13.2200	13.2200	-3.924%	201,956	-4.463%
2025-09-23	13.4700	14.1900	13.4200	13.7600	+1.400%	272,925	-8.212%
2025-09-22	13.8200	13.9499	13.3000	13.5700	+1.648%	230,197	-6.927%
2025-09-19	13.4400	14.2200	13.1901	13.3500	+1.213%	370,508	-5.393%
2025-09-18	13.0700	13.7266	13.0050	13.1900	+0.457%	172,792	-4.246%
2025-09-17	14.0300	14.2800	13.0206	13.1300	-5.743%	307,525	-3.808%
2025-09-16	13.3350	14.1100	13.3350	13.9300	+5.851%	390,665	-9.332%
2025-09-15	12.8800	13.2800	12.7000	13.1600	+3.054%	156,299	-4.027%
2025-09-12	13.1800	13.2800	12.6100	12.7700	-1.769%	146,391	-1.096%
2025-09-11	12.5600	13.4400	12.5600	13.0000	+1.483%	245,987	-2.846%
2025-09-10	13.3500	13.4456	12.6400	12.8100	-1.081%	246,142	-1.405%
2025-09-09	11.5600	13.4900	11.3700	12.9500	+11.638%	630,179	-2.471%
2025-09-08	11.1000	11.8000	10.9500	11.6000	+8.108%	277,667	+8.879%
2025-09-05	11.0000	11.2100	10.6250	10.7300	-2.720%	144,182	+17.707%
2025-09-04	11.2800	11.6200	10.7925	11.0300	-1.076%	135,415	+14.506%
2025-09-03	11.2100	11.4100	11.1100	11.1500	-1.065%	75,469	+13.274%
2025-09-02	11.5850	12.0500	11.1800	11.2700	-2.085%	150,934	+12.067%
2025-08-29	11.7600	11.7600	11.0300	11.5100	-1.371%	168,545	+9.731%
2025-08-28	11.5700	11.9050	11.4200	11.6700	+0.258%	118,968	+8.226%
2025-08-27	11.9500	12.0200	11.0000	11.6400	-2.676%	216,733	+8.505%
2025-08-26	11.2400	12.0500	11.0700	11.9600	+9.424%	352,604	+5.602%
2025-08-25	10.8400	12.0000	10.6600	10.9300	+0.275%	164,658	+15.554%
2025-08-22	10.4700	11.0800	10.3900	10.9000	+4.107%	139,174	+15.872%
2025-08-21	10.4800	10.7468	10.2300	10.4700	+0.576%	90,956	+20.630%
2025-08-20	10.7200	10.8500	10.0100	10.4100	-4.758%	218,961	+21.326%
2025-08-19	10.9000	11.1000	10.5800	10.9300	+0.321%	179,775	+15.554%
2025-08-18	11.3300	11.4000	10.7091	10.8950	-3.327%	200,125	+15.925%
2025-08-15	11.7300	11.7400	10.7500	11.2700	-3.757%	263,860	+12.067%
2025-08-14	12.1000	12.2300	11.7000	11.7100	-2.822%	169,366	+7.857%
2025-08-13	11.7100	12.2300	11.6501	12.0500	+3.256%	188,317	+4.813%
2025-08-12	12.0500	12.1088	11.5500	11.6700	-2.588%	217,661	+8.226%
2025-08-11	11.4000	12.0600	11.0000	11.9800	+5.272%	445,397	+5.426%
2025-08-08	11.9000	12.1400	11.3150	11.3800	-2.652%	216,469	+10.984%
2025-08-07	11.3800	12.2300	11.1596	11.6900	+5.505%	339,831	+8.041%
2025-08-06	11.0600	11.3000	10.9200	11.0800	+0.636%	146,924	+13.989%
2025-08-05	11.0850	11.6500	10.9340	11.0100	+0.091%	235,270	+14.714%
2025-08-04	10.3300	11.2900	10.1097	11.0000	+7.738%	208,884	+14.818%
2025-08-01	10.4900	10.5300	10.0100	10.2100	-3.406%	256,847	+23.702%
2025-07-31	11.2500	11.3150	10.4600	10.5700	-5.117%	199,850	+19.489%
2025-07-30	11.5000	11.5359	10.8200	11.1400	-2.962%	323,647	+13.375%
2025-07-29	10.7700	11.5800	10.1600	11.4800	+7.793%	535,206	+10.017%
2025-07-28	11.1200	11.1200	10.5300	10.6500	-1.662%	251,474	+18.592%
2025-07-25	11.2600	11.3700	10.7600	10.8300	-3.733%	144,833	+16.620%
2025-07-24	10.9000	11.7400	10.8450	11.2500	+4.651%	184,085	+12.267%
2025-07-23	10.7500	10.9967	10.4003	10.7500	-0.739%	204,739	+17.488%
2025-07-22	11.3000	11.4199	10.5800	10.8300	-5.662%	306,582	+16.620%
2025-07-21	11.9400	11.9500	11.3600	11.4800	-1.459%	224,763	+10.017%
2025-07-18	11.9400	12.1000	11.3600	11.6500	-2.101%	185,286	+8.412%
2025-07-17	12.0000	12.1300	11.6317	11.9000	-1.572%	228,627	+6.134%
2025-07-16	12.4000	12.4000	11.2700	12.0900	-1.225%	196,274	+4.467%
2025-07-15	11.8000	12.4000	11.4200	12.2400	+4.437%	197,359	+3.186%
2025-07-14	11.6200	11.9700	11.1800	11.7200	+0.861%	225,844	+7.765%
2025-07-11	10.4000	11.6400	10.4000	11.6200	+12.271%	443,422	+8.692%
2025-07-10	10.8500	10.8500	10.1648	10.3500	-4.167%	227,410	+22.029%
2025-07-09	10.4500	10.8600	10.1500	10.8000	+4.651%	339,998	+16.944%
2025-07-08	8.8600	10.4256	8.8600	10.3200	+16.610%	689,607	+22.384%
2025-07-07	8.9100	9.0590	8.7100	8.8500	-1.993%	116,779	+42.712%
2025-07-03	9.0000	9.1200	8.6800	9.0300	+0.781%	187,729	+39.867%
2025-07-02	9.0800	9.5009	8.9300	8.9600	-1.213%	246,706	+40.960%
2025-07-01	8.9000	9.1499	8.6800	9.0700	+1.228%	276,045	+39.250%
2025-06-30	9.7400	9.7835	8.7200	8.9600	-6.569%	561,965	+40.960%
2025-06-27	10.2200	10.2200	9.5000	9.5900	-6.348%	422,329	+31.700%
2025-06-26	10.3700	10.3700	9.8300	10.2400	+1.386%	230,410	+23.340%
2025-06-25	10.7100	10.8700	10.0000	10.1000	-5.253%	262,500	+25.050%
2025-06-24	10.8000	10.9861	10.1500	10.6600	+2.205%	357,096	+18.480%
2025-06-23	10.8200	10.8300	9.7400	10.4300	-1.325%	372,245	+21.093%
2025-06-20	10.3500	11.0000	10.2500	10.5700	+6.338%	397,616	+19.489%
2025-06-18	9.9000	10.6100	9.7600	9.9400	+4.084%	387,079	+27.062%
2025-06-17	9.0000	10.3000	9.0000	9.5500	+13.420%	556,790	+32.251%
2025-06-16	8.1100	8.8200	8.1100	8.4200	+3.822%	247,515	+50.000%
2025-06-13	8.5500	8.6000	8.0103	8.1100	-7.420%	155,202	+55.734%
2025-06-12	8.4900	9.2000	8.4586	8.7600	+6.440%	415,105	+44.178%
2025-06-11	8.1600	8.6769	8.0200	8.2300	+3.262%	488,953	+53.463%
2025-06-10	8.6500	8.6500	7.6550	7.9700	-19.738%	1,187,533	+58.469%
2025-06-09	10.2000	10.4000	9.6400	9.9300	-0.700%	223,864	+27.190%
2025-06-06	10.6300	10.9000	9.5800	10.0000	-5.660%	304,901	+26.300%
2025-06-05	10.9500	11.9682	10.3000	10.6000	-1.304%	536,570	+19.151%
2025-06-04	9.3000	10.7800	9.1900	10.7400	+17.505%	401,680	+17.598%
2025-06-03	9.5800	9.5980	8.8816	9.1400	-3.485%	302,184	+38.184%
2025-06-02	8.1800	9.4700	8.0251	9.4700	+14.788%	289,056	+33.369%
2025-05-30	8.2500	8.3200	7.9368	8.2500	+0.243%	66,802	+53.091%
2025-05-29	8.3000	8.3443	8.1100	8.2300	-1.907%	64,138	+53.463%
2025-05-28	8.1500	8.3900	7.8000	8.3900	+3.071%	92,473	+50.536%
2025-05-27	8.8000	9.2300	7.9100	8.1400	-5.787%	403,332	+55.160%
2025-05-23	8.2300	8.8000	8.0000	8.6400	+6.012%	262,035	+46.181%
2025-05-22	7.3000	8.3500	7.1500	8.1500	+12.414%	451,615	+54.969%
2025-05-21	7.0000	7.3000	6.7100	7.2500	+5.072%	298,255	+74.207%
2025-05-20	7.1800	7.3000	6.6700	6.9000	-2.564%	278,957	+83.043%
2025-05-19	6.5100	7.3350	6.4800	7.0816	+9.792%	324,720	+78.350%
2025-05-16	5.9100	6.5700	5.8800	6.4500	+7.143%	138,596	+95.814%
2025-05-15	6.2900	6.2900	6.0000	6.0200	-3.987%	52,162	+109.801%
2025-05-14	6.1400	6.3602	5.9000	6.2700	+2.451%	156,858	+101.435%
2025-05-13	6.3000	6.3250	6.1000	6.1200	-2.236%	73,227	+106.373%
2025-05-12	6.3400	6.9800	6.1500	6.2600	-0.159%	245,402	+101.757%
2025-05-09	6.3000	6.4000	6.1100	6.2700	+2.787%	132,093	+101.435%
2025-05-08	5.6600	6.6500	5.6000	6.1000	+10.307%	393,479	+107.049%
2025-05-07	5.4700	5.7999	5.4000	5.5300	+3.558%	93,263	+128.391%
2025-05-06	5.5000	5.5500	5.3200	5.3400	-3.436%	27,150	+136.517%
2025-05-05	5.6000	5.6000	5.4184	5.5300	-0.360%	33,564	+128.391%
2025-05-02	5.2800	5.6400	5.2800	5.5500	+7.350%	76,409	+127.568%
2025-05-01	5.5700	5.6999	5.1700	5.1700	-4.436%	101,346	+144.294%
2025-04-30	5.0000	5.8100	5.0000	5.4100	+10.634%	279,317	+133.457%
2025-04-29	4.3500	5.1299	4.3500	4.8900	+9.641%	153,057	+158.282%
2025-04-28	4.2600	4.4700	4.2600	4.4600	+3.480%	31,275	+183.184%
2025-04-25	4.4199	4.4699	4.2700	4.3100	-1.710%	50,002	+193.039%
2025-04-24	4.2800	4.3850	4.2500	4.3850	+2.453%	27,344	+188.027%
2025-04-23	4.3700	4.4800	4.1847	4.2800	-1.866%	45,976	+195.093%
2025-04-22	4.3188	4.4700	4.2400	4.3614	+1.428%	22,009	+189.586%
2025-04-21	4.4600	4.4700	4.1976	4.3000	-2.715%	31,038	+193.721%
2025-04-17	4.4700	4.4800	4.3500	4.4200	-0.226%	19,201	+185.747%
2025-04-16	4.5200	4.5200	4.3800	4.4300	-2.421%	23,722	+185.102%
2025-04-15	4.2700	4.5400	4.1900	4.5399	+7.200%	32,950	+178.200%
2025-04-14	4.2000	4.2700	4.1011	4.2350	+2.295%	42,329	+198.229%
2025-04-11	4.1100	4.2128	3.9501	4.1400	+0.730%	49,237	+205.072%
2025-04-10	4.4000	4.4000	4.0500	4.1100	-8.667%	145,219	+207.299%
2025-04-09	3.8800	4.6800	3.7400	4.5000	+15.681%	190,568	+180.667%
2025-04-08	4.0300	4.0799	3.8200	3.8900	+1.039%	126,064	+224.679%
2025-04-07	4.1000	4.2000	3.4900	3.8500	-8.768%	236,549	+228.052%

.dark-mode .ZR1dNB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZR1dNB{ color: #333333; background-color: white; border: 2px solid #333333; }ADURAduro Clean Technologies Inc. Common Stockstock NASDAQ

ADUR
Aduro Clean Technologies Inc. Common Stock
stock NASDAQ