Dark

ADUR
Aduro Clean Technologies Inc. Common Stock
stock NASDAQ

At Close

Jul 28, 2026 3:59:58 PM EDT

13.03USD-2.905%(-0.39)682,441

10.93Bid 15.01Ask 4.08Spread

Pre-market

Jul 27, 2026 9:28:30 AM EDT

13.40USD+3.796%(+0.49)0

After-hours

Jul 28, 2026 4:47:30 PM EDT

13.24USD+1.573%(+0.21)200

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	12.4000	13.1300	12.1900	13.0300	-2.978%	682,441	0.000%
2026-07-27	13.4000	13.8193	13.0500	13.4300	+4.028%	460,485	-2.978%
2026-07-24	14.1000	14.1000	12.9000	12.9100	-7.122%	632,217	+0.930%
2026-07-23	13.6800	14.5000	13.5400	13.9000	-2.525%	394,916	-6.259%
2026-07-22	14.3300	15.0000	14.0006	14.2600	-0.627%	513,205	-8.626%
2026-07-21	13.5000	14.5000	13.4000	14.3500	+7.090%	701,896	-9.199%
2026-07-20	13.4200	14.1900	13.0600	13.4000	+1.746%	1,045,069	-2.761%
2026-07-17	12.4000	13.7200	12.3100	13.1700	+3.052%	622,186	-1.063%
2026-07-16	13.7350	13.8400	11.8100	12.7800	-5.403%	1,573,131	+1.956%
2026-07-15	16.3800	16.4900	13.4100	13.5100	-15.721%	1,186,376	-3.553%
2026-07-14	15.7600	16.3900	15.5846	16.0300	+2.888%	258,205	-18.715%
2026-07-13	15.7700	16.1000	15.2800	15.5800	-3.350%	394,741	-16.367%
2026-07-10	16.2500	16.5884	15.6800	16.1200	-0.124%	386,983	-19.169%
2026-07-09	15.8350	16.2499	15.4105	16.1400	+3.329%	440,973	-19.269%
2026-07-08	15.0000	15.8000	14.6000	15.6200	+1.825%	554,632	-16.581%
2026-07-07	15.7500	15.7995	15.0800	15.3400	-2.788%	415,697	-15.059%
2026-07-06	15.7500	16.3500	15.3000	15.7800	+0.638%	429,530	-17.427%
2026-07-02	15.6700	16.0000	14.8600	15.6800	+0.901%	978,917	-16.901%
2026-07-01	15.7700	16.2500	15.4200	15.5400	-1.396%	381,260	-16.152%
2026-06-30	15.1700	16.4000	15.0200	15.7600	+3.277%	644,734	-17.322%
2026-06-29	15.5000	15.8000	14.5200	15.2600	+0.329%	434,011	-14.613%
2026-06-26	14.6800	15.9999	14.3800	15.2100	+5.552%	605,748	-14.333%
2026-06-25	14.1900	15.0000	13.9942	14.4100	+2.562%	863,549	-9.577%
2026-06-24	14.2700	14.6785	13.7800	14.0500	-1.473%	346,333	-7.260%
2026-06-23	14.2100	15.0000	14.1500	14.2600	-2.795%	226,944	-8.626%
2026-06-22	15.0900	15.4899	14.4400	14.6700	-2.976%	432,373	-11.179%
2026-06-18	14.9000	15.5000	14.5700	15.1200	+2.717%	340,303	-13.823%
2026-06-17	14.4400	15.3000	14.4400	14.7200	+1.168%	350,204	-11.481%
2026-06-16	14.4900	14.9837	13.9000	14.5500	-1.756%	589,893	-10.447%
2026-06-15	14.8000	15.6100	14.4700	14.8100	+4.296%	632,472	-12.019%
2026-06-12	15.5900	16.2000	14.1700	14.2000	-5.960%	793,133	-8.239%
2026-06-11	15.3900	15.5000	14.4000	15.1000	-2.329%	739,987	-13.709%
2026-06-10	15.4400	16.0000	15.0300	15.4600	-8.412%	1,067,313	-15.718%
2026-06-09	15.9900	17.9100	15.6401	16.8800	+17.222%	1,625,503	-22.808%
2026-06-08	14.7200	14.9500	14.2101	14.4000	+2.710%	641,740	-9.514%
2026-06-05	15.9200	15.9200	13.6500	14.0200	-11.935%	928,886	-7.061%
2026-06-04	15.6500	15.9700	14.8200	15.9200	+1.144%	414,153	-18.153%
2026-06-03	16.6200	16.9300	15.6200	15.7400	-5.124%	449,329	-17.217%
2026-06-02	17.3000	18.1900	16.3500	16.5900	-3.322%	585,326	-21.459%
2026-06-01	16.7500	17.5800	16.3287	17.1600	+1.840%	516,964	-24.068%
2026-05-29	16.9200	17.1600	15.7200	16.8500	-0.119%	572,494	-22.671%
2026-05-28	15.5500	17.1200	15.3000	16.8700	+7.933%	587,366	-22.762%
2026-05-27	15.1300	15.6400	14.4196	15.6300	+2.964%	401,466	-16.635%
2026-05-26	15.0900	15.3200	14.7700	15.1800	+4.044%	499,234	-14.163%
2026-05-22	14.2000	15.3000	14.1300	14.5900	+2.171%	396,456	-10.692%
2026-05-21	14.4700	14.8700	14.0450	14.2800	-1.653%	277,175	-8.754%
2026-05-20	13.8500	14.8700	13.7100	14.5200	+5.523%	282,895	-10.262%
2026-05-19	14.1600	14.3010	13.1000	13.7600	-2.756%	331,519	-5.305%
2026-05-18	13.7300	15.0300	13.6000	14.1500	+2.834%	563,620	-7.915%
2026-05-15	13.6700	13.9900	13.3300	13.7600	-3.574%	380,581	-5.305%
2026-05-14	12.7400	14.4000	12.5065	14.2700	+11.922%	977,932	-8.690%
2026-05-13	13.2500	13.2500	12.6500	12.7500	-3.774%	329,517	+2.196%
2026-05-12	14.0900	14.0900	12.9400	13.2500	-4.401%	344,056	-1.660%
2026-05-11	14.3350	14.5857	13.7600	13.8600	+2.667%	650,538	-5.988%
2026-05-08	13.1900	13.6500	13.1900	13.5000	+2.818%	235,357	-3.481%
2026-05-07	14.0200	14.0300	12.8511	13.1300	-6.248%	410,369	-0.762%
2026-05-06	13.8500	14.3700	13.5364	14.0050	+1.781%	191,132	-6.962%
2026-05-05	13.9300	13.9300	13.1800	13.7600	+0.218%	214,338	-5.305%
2026-05-04	14.2000	14.4500	13.5000	13.7300	-4.719%	326,736	-5.098%
2026-05-01	14.8900	14.8900	13.8100	14.4100	+2.054%	605,297	-9.577%
2026-04-30	11.9100	14.2800	11.8850	14.1200	+19.966%	670,463	-7.720%
2026-04-29	12.1900	12.3268	11.6500	11.7700	-1.630%	205,803	+10.705%
2026-04-28	12.1300	12.4476	11.6562	11.9650	-3.274%	192,027	+8.901%
2026-04-27	12.3800	12.7600	12.1450	12.3700	+3.515%	384,825	+5.335%
2026-04-24	11.9600	12.1100	11.4000	11.9500	+1.443%	299,394	+9.038%
2026-04-23	12.0900	12.3592	11.4000	11.7800	-1.587%	280,863	+10.611%
2026-04-22	11.4000	12.4699	11.3800	11.9700	+7.547%	440,929	+8.855%
2026-04-21	11.6800	11.7900	11.0400	11.1300	-3.469%	196,520	+17.071%
2026-04-20	11.1600	11.6500	10.9100	11.5300	+2.671%	249,875	+13.010%
2026-04-17	11.6500	11.8500	11.1901	11.2300	-2.092%	256,500	+16.028%
2026-04-16	11.3800	11.7400	10.9200	11.4700	+5.229%	289,883	+13.601%
2026-04-15	11.1500	11.5753	10.8200	10.9000	-0.999%	271,451	+19.541%
2026-04-14	11.3400	11.3400	10.6500	11.0100	+0.091%	338,747	+18.347%
2026-04-13	10.1400	11.2000	10.0000	11.0000	+6.383%	410,272	+18.455%
2026-04-10	10.5200	10.9500	10.3000	10.3400	+0.584%	203,791	+26.015%
2026-04-09	10.5800	10.5900	10.0300	10.2800	-0.388%	152,561	+26.751%
2026-04-08	10.8900	10.9400	10.1600	10.3200	+0.978%	202,906	+26.260%
2026-04-07	10.4600	10.4950	10.0600	10.2200	-3.311%	141,761	+27.495%
2026-04-06	10.3000	10.7290	10.3000	10.5700	+1.929%	209,751	+23.273%
2026-04-02	9.9200	10.7000	9.8000	10.3700	+0.582%	212,885	+25.651%
2026-04-01	10.8000	10.9770	10.2000	10.3100	-1.716%	205,931	+26.382%
2026-03-31	9.5800	10.7800	9.5001	10.4900	+14.146%	323,966	+24.214%
2026-03-30	10.0100	10.0688	9.0000	9.1900	-7.452%	417,971	+41.785%
2026-03-27	10.3600	10.8399	9.7800	9.9300	-3.027%	348,162	+31.219%
2026-03-26	10.5900	10.8999	10.2000	10.2400	-5.448%	191,817	+27.246%
2026-03-25	10.9700	11.3100	10.7500	10.8300	+1.026%	113,127	+20.314%
2026-03-24	10.7700	11.0400	10.5700	10.7200	-1.380%	155,658	+21.549%
2026-03-23	11.0000	11.0400	10.5000	10.8700	+0.369%	371,224	+19.871%
2026-03-20	11.2100	11.3050	10.6100	10.8300	-4.286%	243,718	+20.314%
2026-03-19	11.4300	11.4300	10.7000	11.3150	-2.876%	343,441	+15.157%
2026-03-18	12.1500	12.4200	11.5600	11.6500	-3.878%	287,918	+11.845%
2026-03-17	11.5900	12.4000	11.5900	12.1200	+5.026%	390,131	+7.508%
2026-03-16	11.5700	12.0400	11.4700	11.5400	+3.405%	274,498	+12.912%
2026-03-13	11.1300	11.8299	11.0200	11.1600	+0.813%	251,642	+16.756%
2026-03-12	11.8600	12.6491	11.0400	11.0700	-4.156%	590,662	+17.706%
2026-03-11	11.2300	11.5999	11.0600	11.5500	+4.525%	167,116	+12.814%
2026-03-10	10.9400	11.7900	10.8000	11.0500	+0.546%	294,650	+17.919%
2026-03-09	10.3200	11.1200	10.3200	10.9900	+0.733%	156,199	+18.562%
2026-03-06	10.8200	11.2433	10.6250	10.9100	-2.850%	154,148	+19.432%
2026-03-05	11.2000	11.5000	10.8600	11.2300	+0.178%	209,648	+16.028%
2026-03-04	10.4800	11.4700	10.3600	11.2100	+8.414%	339,420	+16.236%
2026-03-03	10.5000	10.7300	9.9700	10.3400	-6.510%	367,915	+26.015%
2026-03-02	10.5000	11.3200	10.3200	11.0600	+1.935%	179,714	+17.812%
2026-02-27	11.4500	11.5000	10.8000	10.8500	-8.284%	331,121	+20.092%
2026-02-26	11.5100	11.8790	11.2500	11.8300	+2.159%	142,898	+10.144%
2026-02-25	11.2000	11.6800	11.0100	11.5800	+5.082%	289,284	+12.522%
2026-02-24	10.2300	11.1800	10.1500	11.0200	+6.887%	215,719	+18.240%
2026-02-23	10.7800	10.8000	10.1100	10.3100	-4.271%	324,088	+26.382%
2026-02-20	11.5000	11.5000	10.7000	10.7700	-4.096%	126,344	+20.984%
2026-02-19	11.1600	11.5200	10.9600	11.2300	-0.178%	129,478	+16.028%
2026-02-18	11.1800	11.4500	10.8000	11.2500	+3.591%	177,984	+15.822%
2026-02-17	10.7500	11.0900	10.4000	10.8600	-0.275%	151,545	+19.982%
2026-02-13	10.6100	11.1900	10.6000	10.8900	+2.350%	180,568	+19.651%
2026-02-12	11.5000	11.6000	10.6000	10.6400	-7.074%	534,221	+22.462%
2026-02-11	11.6500	11.9334	11.0800	11.4500	-0.780%	250,269	+13.799%
2026-02-10	11.5700	11.9099	11.2000	11.5400	+0.174%	166,733	+12.912%
2026-02-09	11.4000	11.9100	11.2500	11.5200	-0.690%	290,435	+13.108%
2026-02-06	10.6800	12.1499	10.5295	11.6000	+11.218%	511,976	+12.328%
2026-02-05	11.1000	11.4499	10.4100	10.4300	-9.462%	535,132	+24.928%
2026-02-04	12.2200	12.2200	11.0100	11.5200	-4.715%	606,417	+13.108%
2026-02-03	12.6500	12.8000	11.6300	12.0900	-3.512%	576,409	+7.775%
2026-02-02	12.8100	13.2000	12.5100	12.5300	-3.467%	432,378	+3.990%
2026-01-30	14.0900	14.8983	12.8584	12.9800	-9.673%	681,727	+0.385%
2026-01-29	15.0000	15.0000	14.0500	14.3700	-1.440%	393,472	-9.325%
2026-01-28	14.6000	15.4475	14.1500	14.5800	+1.532%	433,921	-10.631%
2026-01-27	13.9600	14.4800	13.3300	14.3600	+1.916%	256,330	-9.262%
2026-01-26	14.5000	14.5500	13.8200	14.0900	-2.828%	440,242	-7.523%
2026-01-23	13.2800	15.1200	13.0000	14.5000	+10.687%	662,114	-10.138%
2026-01-22	13.3000	13.4995	13.0200	13.1000	-1.873%	385,317	-0.534%
2026-01-21	13.8000	14.0000	12.6000	13.3500	-3.261%	726,363	-2.397%
2026-01-20	13.6550	14.6000	13.3300	13.8000	-7.071%	952,714	-5.580%
2026-01-16	13.9000	14.9500	13.2600	14.8500	+6.147%	617,036	-12.256%
2026-01-15	13.8500	14.3700	13.2700	13.9900	-4.112%	788,587	-6.862%
2026-01-14	12.9200	14.6200	12.2500	14.5900	+11.120%	989,673	-10.692%
2026-01-13	13.0900	13.3700	12.7600	13.1300	-1.352%	400,188	-0.762%
2026-01-12	12.8000	13.3700	12.5500	13.3100	+2.306%	492,782	-2.104%
2026-01-09	13.5000	13.5000	12.8800	13.0100	-2.693%	512,465	+0.154%
2026-01-08	12.5700	13.4300	12.2490	13.3700	+10.679%	786,892	-2.543%
2026-01-07	11.7500	12.4000	11.7100	12.0800	+3.160%	753,592	+7.864%
2026-01-06	12.4300	12.5800	11.2500	11.7100	-1.181%	1,261,345	+11.272%
2026-01-05	11.5900	12.4200	11.1600	11.8500	+12.110%	1,351,769	+9.958%
2026-01-02	10.7400	10.8000	10.3900	10.5700	+2.027%	404,940	+23.273%
2025-12-31	10.8400	10.8400	10.2300	10.3600	-3.985%	315,342	+25.772%
2025-12-30	10.4200	10.9500	10.3000	10.7900	+2.081%	384,485	+20.760%
2025-12-29	11.0800	11.2000	10.2050	10.5700	-6.790%	650,925	+23.273%
2025-12-26	11.2600	11.4800	11.1000	11.3400	+0.800%	169,944	+14.903%
2025-12-24	11.3200	11.5700	11.0100	11.2500	-2.766%	285,242	+15.822%
2025-12-23	11.6000	11.9475	11.3700	11.5700	-1.280%	289,250	+12.619%
2025-12-22	12.5400	12.5400	11.6100	11.7200	-0.509%	823,075	+11.177%
2025-12-19	11.9400	12.0200	10.7000	11.7800	-3.205%	1,861,017	+10.611%
2025-12-18	12.8400	13.2499	12.1700	12.1700	-4.098%	375,697	+7.067%
2025-12-17	13.1000	13.5900	12.5200	12.6900	-1.014%	300,423	+2.679%
2025-12-16	12.7800	13.4300	12.5050	12.8200	+1.264%	574,976	+1.638%
2025-12-15	12.9700	13.2700	12.0200	12.6600	-0.861%	442,645	+2.923%
2025-12-12	14.0400	14.0400	12.6000	12.7700	-7.329%	291,644	+2.036%
2025-12-11	12.4900	14.0000	12.0600	13.7800	+12.124%	363,660	-5.443%
2025-12-10	12.5000	12.5000	11.9500	12.2900	-2.731%	218,723	+6.021%
2025-12-09	12.8900	13.3100	12.5000	12.6350	-3.770%	213,667	+3.126%
2025-12-08	13.8400	14.1000	12.6100	13.1300	-5.403%	241,771	-0.762%
2025-12-05	14.0700	14.2800	13.4000	13.8800	-0.287%	295,371	-6.124%
2025-12-04	13.7300	14.1700	13.4000	13.9200	+1.829%	375,926	-6.394%
2025-12-03	12.8200	13.8500	12.6000	13.6700	+15.946%	487,190	-4.682%
2025-12-02	12.4200	12.7300	11.5800	11.7900	-6.651%	309,592	+10.517%
2025-12-01	13.0000	13.0647	12.3000	12.6300	-4.751%	270,264	+3.167%
2025-11-28	12.8500	13.4499	12.7500	13.2600	+6.849%	196,428	-1.735%
2025-11-26	12.5100	12.6963	12.0700	12.4100	+0.242%	267,181	+4.996%
2025-11-25	12.7000	12.9500	11.6000	12.3800	-2.635%	547,372	+5.250%
2025-11-24	11.4300	12.9000	11.4300	12.7150	+16.651%	951,206	+2.477%
2025-11-21	11.0000	11.2455	10.2000	10.9000	+2.347%	362,380	+19.541%
2025-11-20	11.5000	12.7743	10.6100	10.6500	+7.685%	858,921	+22.347%
2025-11-19	10.1700	10.4985	9.5900	9.8900	-4.444%	318,751	+31.749%
2025-11-18	10.3000	10.5300	9.9000	10.3500	-1.004%	236,827	+25.894%
2025-11-17	10.9500	11.3500	10.4200	10.4550	-5.811%	147,395	+24.629%
2025-11-14	10.6500	11.5211	10.2000	11.1000	+0.543%	330,852	+17.387%
2025-11-13	11.7500	11.9900	10.9700	11.0400	-6.757%	162,451	+18.025%
2025-11-12	11.6800	12.4900	11.4000	11.8400	+1.370%	176,333	+10.051%
2025-11-11	11.9000	12.0000	11.1100	11.6800	-1.143%	192,572	+11.558%
2025-11-10	12.8600	13.0500	11.7434	11.8150	-4.021%	305,573	+10.284%
2025-11-07	11.5000	12.4700	10.9300	12.3100	+2.158%	360,567	+5.849%
2025-11-06	13.1600	13.2299	12.0000	12.0500	-8.850%	393,119	+8.133%
2025-11-05	13.7500	13.8299	13.1291	13.2200	-5.097%	147,813	-1.437%
2025-11-04	13.8000	14.5300	13.5600	13.9300	+0.144%	133,826	-6.461%
2025-11-03	14.4500	14.6900	13.7801	13.9100	-2.454%	140,801	-6.326%
2025-10-31	15.0500	15.0500	14.2100	14.2600	-2.861%	140,714	-8.626%
2025-10-30	14.2000	15.2600	13.9050	14.6800	+3.892%	208,778	-11.240%
2025-10-29	14.4500	14.5756	14.0000	14.1300	-3.086%	152,188	-7.785%
2025-10-28	14.8800	15.3000	14.4000	14.5800	+0.970%	196,355	-10.631%
2025-10-27	15.2400	15.2400	14.2900	14.4400	-1.835%	142,645	-9.765%
2025-10-24	14.7000	15.2800	14.2800	14.7100	+2.366%	198,102	-11.421%
2025-10-23	14.7900	14.8400	14.0100	14.3700	+5.044%	174,601	-9.325%
2025-10-22	14.1300	14.3000	12.8900	13.6800	-4.735%	374,549	-4.751%
2025-10-21	15.1200	15.1900	14.1100	14.3600	-5.026%	215,882	-9.262%
2025-10-20	15.0000	15.3887	14.8001	15.1200	+3.349%	158,736	-13.823%
2025-10-17	14.6400	15.1300	13.8800	14.6300	-2.271%	274,571	-10.936%
2025-10-16	16.7000	17.0000	14.9000	14.9700	-9.982%	419,729	-12.959%
2025-10-15	17.3700	17.4600	16.2900	16.6300	-4.370%	222,846	-21.648%
2025-10-14	16.5600	17.5700	16.0600	17.3900	+2.960%	256,425	-25.072%
2025-10-13	16.3500	17.0800	16.0500	16.8900	+3.556%	181,975	-22.854%
2025-10-10	16.4300	17.6600	16.0600	16.3100	+2.967%	386,200	-20.110%
2025-10-09	17.3000	17.6200	15.7700	15.8400	-6.549%	379,266	-17.740%
2025-10-08	15.8900	17.1800	15.7750	16.9500	+8.933%	276,261	-23.127%
2025-10-07	16.0000	16.1458	15.4200	15.5600	-2.750%	281,651	-16.260%
2025-10-06	15.4200	16.0820	15.0900	16.0000	+6.030%	369,296	-18.563%
2025-10-03	13.7900	15.1200	13.7900	15.0900	+10.146%	443,102	-13.651%
2025-10-02	13.4500	13.9800	13.3500	13.7000	+5.061%	185,933	-4.891%
2025-10-01	13.2500	13.8500	12.6200	13.0400	-2.687%	251,008	-0.077%
2025-09-30	13.6500	13.9500	13.2500	13.4000	-2.687%	144,638	-2.761%
2025-09-29	12.9000	13.9800	12.8900	13.7700	+9.984%	291,354	-5.374%
2025-09-26	12.3700	12.7200	12.1700	12.5200	+0.482%	120,966	+4.073%
2025-09-25	13.0000	13.0600	12.3000	12.4600	-5.749%	357,984	+4.575%
2025-09-24	13.7500	13.9410	13.2200	13.2200	-3.924%	201,956	-1.437%
2025-09-23	13.4700	14.1900	13.4200	13.7600	+1.400%	272,925	-5.305%
2025-09-22	13.8200	13.9499	13.3000	13.5700	+1.648%	230,197	-3.979%
2025-09-19	13.4400	14.2200	13.1901	13.3500	+1.213%	370,508	-2.397%
2025-09-18	13.0700	13.7266	13.0050	13.1900	+0.457%	172,792	-1.213%
2025-09-17	14.0300	14.2800	13.0206	13.1300	-5.743%	307,525	-0.762%
2025-09-16	13.3350	14.1100	13.3350	13.9300	+5.851%	390,665	-6.461%
2025-09-15	12.8800	13.2800	12.7000	13.1600	+3.054%	156,299	-0.988%
2025-09-12	13.1800	13.2800	12.6100	12.7700	-1.769%	146,391	+2.036%
2025-09-11	12.5600	13.4400	12.5600	13.0000	+1.483%	245,987	+0.231%
2025-09-10	13.3500	13.4456	12.6400	12.8100	-1.081%	246,142	+1.717%
2025-09-09	11.5600	13.4900	11.3700	12.9500	+11.638%	630,179	+0.618%
2025-09-08	11.1000	11.8000	10.9500	11.6000	+8.108%	277,667	+12.328%
2025-09-05	11.0000	11.2100	10.6250	10.7300	-2.720%	144,182	+21.435%
2025-09-04	11.2800	11.6200	10.7925	11.0300	-1.076%	135,415	+18.132%
2025-09-03	11.2100	11.4100	11.1100	11.1500	-1.065%	75,469	+16.861%
2025-09-02	11.5850	12.0500	11.1800	11.2700	-2.085%	150,934	+15.617%
2025-08-29	11.7600	11.7600	11.0300	11.5100	-1.371%	168,545	+13.206%
2025-08-28	11.5700	11.9050	11.4200	11.6700	+0.258%	118,968	+11.654%
2025-08-27	11.9500	12.0200	11.0000	11.6400	-2.676%	216,733	+11.942%
2025-08-26	11.2400	12.0500	11.0700	11.9600	+9.424%	352,604	+8.946%
2025-08-25	10.8400	12.0000	10.6600	10.9300	+0.275%	164,658	+19.213%
2025-08-22	10.4700	11.0800	10.3900	10.9000	+4.107%	139,174	+19.541%
2025-08-21	10.4800	10.7468	10.2300	10.4700	+0.576%	90,956	+24.451%
2025-08-20	10.7200	10.8500	10.0100	10.4100	-4.758%	218,961	+25.168%
2025-08-19	10.9000	11.1000	10.5800	10.9300	+0.321%	179,775	+19.213%
2025-08-18	11.3300	11.4000	10.7091	10.8950	-3.327%	200,125	+19.596%
2025-08-15	11.7300	11.7400	10.7500	11.2700	-3.757%	263,860	+15.617%
2025-08-14	12.1000	12.2300	11.7000	11.7100	-2.822%	169,366	+11.272%
2025-08-13	11.7100	12.2300	11.6501	12.0500	+3.256%	188,317	+8.133%
2025-08-12	12.0500	12.1088	11.5500	11.6700	-2.588%	217,661	+11.654%
2025-08-11	11.4000	12.0600	11.0000	11.9800	+5.272%	445,397	+8.765%
2025-08-08	11.9000	12.1400	11.3150	11.3800	-2.652%	216,469	+14.499%
2025-08-07	11.3800	12.2300	11.1596	11.6900	+5.505%	339,831	+11.463%
2025-08-06	11.0600	11.3000	10.9200	11.0800	+0.636%	146,924	+17.599%
2025-08-05	11.0850	11.6500	10.9340	11.0100	+0.091%	235,270	+18.347%
2025-08-04	10.3300	11.2900	10.1097	11.0000	+7.738%	208,884	+18.455%
2025-08-01	10.4900	10.5300	10.0100	10.2100	-3.406%	256,847	+27.620%
2025-07-31	11.2500	11.3150	10.4600	10.5700	-5.117%	199,850	+23.273%
2025-07-30	11.5000	11.5359	10.8200	11.1400	-2.962%	323,647	+16.966%
2025-07-29	10.7700	11.5800	10.1600	11.4800	+7.793%	535,206	+13.502%
2025-07-28	11.1200	11.1200	10.5300	10.6500	-1.662%	251,474	+22.347%
2025-07-25	11.2600	11.3700	10.7600	10.8300	-3.733%	144,833	+20.314%
2025-07-24	10.9000	11.7400	10.8450	11.2500	+4.651%	184,085	+15.822%
2025-07-23	10.7500	10.9967	10.4003	10.7500	-0.739%	204,739	+21.209%
2025-07-22	11.3000	11.4199	10.5800	10.8300	-5.662%	306,582	+20.314%
2025-07-21	11.9400	11.9500	11.3600	11.4800	-1.459%	224,763	+13.502%
2025-07-18	11.9400	12.1000	11.3600	11.6500	-2.101%	185,286	+11.845%
2025-07-17	12.0000	12.1300	11.6317	11.9000	-1.572%	228,627	+9.496%
2025-07-16	12.4000	12.4000	11.2700	12.0900	-1.225%	196,274	+7.775%
2025-07-15	11.8000	12.4000	11.4200	12.2400	+4.437%	197,359	+6.454%
2025-07-14	11.6200	11.9700	11.1800	11.7200	+0.861%	225,844	+11.177%
2025-07-11	10.4000	11.6400	10.4000	11.6200	+12.271%	443,422	+12.134%
2025-07-10	10.8500	10.8500	10.1648	10.3500	-4.167%	227,410	+25.894%
2025-07-09	10.4500	10.8600	10.1500	10.8000	+4.651%	339,998	+20.648%
2025-07-08	8.8600	10.4256	8.8600	10.3200	+16.610%	689,607	+26.260%
2025-07-07	8.9100	9.0590	8.7100	8.8500	-1.993%	116,779	+47.232%
2025-07-03	9.0000	9.1200	8.6800	9.0300	+0.781%	187,729	+44.297%
2025-07-02	9.0800	9.5009	8.9300	8.9600	-1.213%	246,706	+45.424%
2025-07-01	8.9000	9.1499	8.6800	9.0700	+1.228%	276,045	+43.660%
2025-06-30	9.7400	9.7835	8.7200	8.9600	-6.569%	561,965	+45.424%
2025-06-27	10.2200	10.2200	9.5000	9.5900	-6.348%	422,329	+35.871%
2025-06-26	10.3700	10.3700	9.8300	10.2400	+1.386%	230,410	+27.246%
2025-06-25	10.7100	10.8700	10.0000	10.1000	-5.253%	262,500	+29.010%
2025-06-24	10.8000	10.9861	10.1500	10.6600	+2.205%	357,096	+22.233%
2025-06-23	10.8200	10.8300	9.7400	10.4300	-1.325%	372,245	+24.928%
2025-06-20	10.3500	11.0000	10.2500	10.5700	+6.338%	397,616	+23.273%
2025-06-18	9.9000	10.6100	9.7600	9.9400	+4.084%	387,079	+31.087%
2025-06-17	9.0000	10.3000	9.0000	9.5500	+13.420%	556,790	+36.440%
2025-06-16	8.1100	8.8200	8.1100	8.4200	+3.822%	247,515	+54.751%
2025-06-13	8.5500	8.6000	8.0103	8.1100	-7.420%	155,202	+60.666%
2025-06-12	8.4900	9.2000	8.4586	8.7600	+6.440%	415,105	+48.744%
2025-06-11	8.1600	8.6769	8.0200	8.2300	+3.262%	488,953	+58.323%
2025-06-10	8.6500	8.6500	7.6550	7.9700	-19.738%	1,187,533	+63.488%
2025-06-09	10.2000	10.4000	9.6400	9.9300	-0.700%	223,864	+31.219%
2025-06-06	10.6300	10.9000	9.5800	10.0000	-5.660%	304,901	+30.300%
2025-06-05	10.9500	11.9682	10.3000	10.6000	-1.304%	536,570	+22.925%
2025-06-04	9.3000	10.7800	9.1900	10.7400	+17.505%	401,680	+21.322%
2025-06-03	9.5800	9.5980	8.8816	9.1400	-3.485%	302,184	+42.560%
2025-06-02	8.1800	9.4700	8.0251	9.4700	+14.788%	289,056	+37.592%
2025-05-30	8.2500	8.3200	7.9368	8.2500	+0.243%	66,802	+57.939%
2025-05-29	8.3000	8.3443	8.1100	8.2300	-1.907%	64,138	+58.323%
2025-05-28	8.1500	8.3900	7.8000	8.3900	+3.071%	92,473	+55.304%
2025-05-27	8.8000	9.2300	7.9100	8.1400	-5.787%	403,332	+60.074%
2025-05-23	8.2300	8.8000	8.0000	8.6400	+6.012%	262,035	+50.810%
2025-05-22	7.3000	8.3500	7.1500	8.1500	+12.414%	451,615	+59.877%
2025-05-21	7.0000	7.3000	6.7100	7.2500	+5.072%	298,255	+79.724%
2025-05-20	7.1800	7.3000	6.6700	6.9000	-2.564%	278,957	+88.841%
2025-05-19	6.5100	7.3350	6.4800	7.0816	+9.792%	324,720	+83.998%
2025-05-16	5.9100	6.5700	5.8800	6.4500	+7.143%	138,596	+102.016%
2025-05-15	6.2900	6.2900	6.0000	6.0200	-3.987%	52,162	+116.445%
2025-05-14	6.1400	6.3602	5.9000	6.2700	+2.451%	156,858	+107.815%
2025-05-13	6.3000	6.3250	6.1000	6.1200	-2.236%	73,227	+112.908%
2025-05-12	6.3400	6.9800	6.1500	6.2600	-0.159%	245,402	+108.147%
2025-05-09	6.3000	6.4000	6.1100	6.2700	+2.787%	132,093	+107.815%
2025-05-08	5.6600	6.6500	5.6000	6.1000	+10.307%	393,479	+113.607%
2025-05-07	5.4700	5.7999	5.4000	5.5300	+3.558%	93,263	+135.624%
2025-05-06	5.5000	5.5500	5.3200	5.3400	-3.436%	27,150	+144.007%
2025-05-05	5.6000	5.6000	5.4184	5.5300	-0.360%	33,564	+135.624%
2025-05-02	5.2800	5.6400	5.2800	5.5500	+7.350%	76,409	+134.775%
2025-05-01	5.5700	5.6999	5.1700	5.1700	-4.436%	101,346	+152.031%
2025-04-30	5.0000	5.8100	5.0000	5.4100	+10.634%	279,317	+140.850%
2025-04-29	4.3500	5.1299	4.3500	4.8900	+9.641%	153,057	+166.462%
2025-04-28	4.2600	4.4700	4.2600	4.4600	+3.480%	31,275	+192.152%
2025-04-25	4.4199	4.4699	4.2700	4.3100	-1.710%	50,002	+202.320%
2025-04-24	4.2800	4.3850	4.2500	4.3850	+2.453%	27,344	+197.149%
2025-04-23	4.3700	4.4800	4.1847	4.2800	-1.866%	45,976	+204.439%
2025-04-22	4.3188	4.4700	4.2400	4.3614	+1.428%	22,009	+198.757%
2025-04-21	4.4600	4.4700	4.1976	4.3000	-2.715%	31,038	+203.023%
2025-04-17	4.4700	4.4800	4.3500	4.4200	-0.226%	19,201	+194.796%
2025-04-16	4.5200	4.5200	4.3800	4.4300	-2.421%	23,722	+194.131%
2025-04-15	4.2700	4.5400	4.1900	4.5399	+7.200%	32,950	+187.011%
2025-04-14	4.2000	4.2700	4.1011	4.2350	+2.295%	42,329	+207.674%
2025-04-11	4.1100	4.2128	3.9501	4.1400	+0.730%	49,237	+214.734%
2025-04-10	4.4000	4.4000	4.0500	4.1100	-8.667%	145,219	+217.032%
2025-04-09	3.8800	4.6800	3.7400	4.5000	+15.681%	190,568	+189.556%
2025-04-08	4.0300	4.0799	3.8200	3.8900	+1.039%	126,064	+234.961%
2025-04-07	4.1000	4.2000	3.4900	3.8500	-8.768%	236,549	+238.442%
2025-04-04	4.9300	4.9300	4.2000	4.2200	-15.261%	116,836	+208.768%
2025-04-03	5.0900	5.1400	4.8100	4.9800	-1.969%	83,922	+161.647%
2025-04-02	5.2500	5.2500	5.0500	5.0800	-2.495%	53,238	+156.496%
2025-04-01	5.1600	5.2499	5.0500	5.2100	+2.761%	61,954	+150.096%
2025-03-31	5.0700	5.1463	5.0184	5.0700	+0.396%	59,471	+157.002%
2025-03-28	5.1500	5.1600	5.0100	5.0500	-1.942%	74,030	+158.020%
2025-03-27	5.1800	5.2054	5.0100	5.1500	-0.483%	25,881	+153.010%
2025-03-26	5.2400	5.3400	5.1100	5.1750	-1.240%	35,362	+151.787%
2025-03-25	5.3400	5.3400	5.0967	5.2400	-1.318%	61,683	+148.664%
2025-03-24	5.3100	5.3500	5.1800	5.3100	0.000%	29,093	+145.386%
2025-03-21	5.3500	5.4000	5.1501	5.3100	-0.748%	26,070	+145.386%
2025-03-20	5.1000	5.3500	5.1000	5.3500	+4.902%	49,401	+143.551%
2025-03-19	5.1100	5.2600	5.0300	5.1000	-0.971%	43,926	+155.490%
2025-03-18	5.3200	5.3200	5.0500	5.1500	-2.462%	20,350	+153.010%
2025-03-17	5.1500	5.3833	5.0500	5.2800	+2.724%	70,198	+146.780%
2025-03-14	5.1300	5.2000	4.9900	5.1400	+0.322%	52,138	+153.502%
2025-03-13	5.0700	5.2100	4.9200	5.1235	+2.882%	82,854	+154.318%
2025-03-12	5.0100	5.0962	4.6100	4.9800	-0.200%	41,737	+161.647%
2025-03-11	4.9800	5.0990	4.9000	4.9900	+1.423%	16,327	+161.122%
2025-03-10	5.1600	5.2999	4.8400	4.9200	-6.786%	52,262	+164.837%
2025-03-07	5.4000	5.4800	5.0500	5.2782	+0.156%	59,670	+146.864%
2025-03-06	5.0900	5.4600	4.9001	5.2700	+3.536%	68,466	+147.249%
2025-03-05	4.9300	5.0900	4.7200	5.0900	+2.004%	30,393	+155.992%
2025-03-04	4.9800	4.9900	4.5018	4.9900	-0.200%	99,718	+161.122%
2025-03-03	5.2700	5.3968	4.9300	5.0000	-4.031%	68,533	+160.600%
2025-02-28	5.3000	5.3100	5.1500	5.2100	-2.068%	45,522	+150.096%
2025-02-27	5.4700	5.4900	5.2600	5.3200	-2.385%	42,570	+144.925%
2025-02-26	5.2400	5.4700	5.1900	5.4500	+3.612%	40,333	+139.083%
2025-02-25	5.6000	5.6000	5.1500	5.2600	-4.364%	77,736	+147.719%
2025-02-24	5.6000	5.7774	5.4000	5.5000	-1.961%	58,488	+136.909%
2025-02-21	5.7300	5.9000	5.6100	5.6100	-1.923%	45,797	+132.264%
2025-02-20	5.9000	5.9000	5.6500	5.7200	-2.721%	30,117	+127.797%
2025-02-19	5.9900	5.9900	5.8000	5.8800	-0.509%	87,652	+121.599%
2025-02-18	5.6600	6.0500	5.5600	5.9101	+6.700%	146,897	+120.470%
2025-02-14	5.3800	5.5499	5.3600	5.5390	+2.764%	24,399	+135.241%
2025-02-13	5.4200	5.4900	5.3500	5.3900	-0.185%	21,293	+141.744%
2025-02-12	5.4600	5.6199	5.3000	5.4000	-2.527%	31,567	+141.296%
2025-02-11	5.7500	5.8000	5.4100	5.5400	-3.824%	79,942	+135.199%
2025-02-10	5.8400	5.8800	5.7001	5.7603	-2.036%	67,139	+126.203%
2025-02-07	5.9000	6.0000	5.5400	5.8800	0.000%	45,654	+121.599%
2025-02-06	5.9300	6.0300	5.7701	5.8800	-0.843%	32,985	+121.599%
2025-02-05	6.0800	6.0800	5.8900	5.9300	-1.495%	24,533	+119.730%

.dark-mode .xx18xx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xx18xx{ 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