Dark

AUR
Aurora Innovation, Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 30, 2026 3:59:59 PM EDT

5.55USD+2.876%(+0.16)37,916,535

5.24Bid 5.84Ask 0.60Spread

Pre-market

Sep 30, 2026 9:28:30 AM EDT

5.44USD+0.928%(+0.05)26,470

After-hours

Sep 30, 2026 4:55:30 PM EDT

5.55USD+0.090%(0.00)228,229

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	5.4400	5.6400	5.3600	5.5500	+2.968%	37,916,535	0.000%
2026-09-29	5.3200	5.4000	5.1900	5.3900	+1.890%	34,043,556	+2.968%
2026-09-28	5.9400	5.9983	5.2800	5.2900	-12.417%	46,517,352	+4.915%
2026-09-25	6.1300	6.1600	5.9900	6.0400	-0.330%	31,919,366	-8.113%
2026-09-24	6.3000	6.3400	5.7600	6.0600	-4.114%	38,329,564	-8.416%
2026-09-23	6.4600	6.4600	5.8336	6.3200	-2.167%	54,305,045	-12.184%
2026-09-22	6.5900	6.6100	6.4300	6.4600	-0.768%	25,358,558	-14.087%
2026-09-21	6.5400	6.6100	6.0300	6.5100	+3.170%	52,079,281	-14.747%
2026-09-18	6.5050	6.5300	6.2900	6.3100	-2.773%	44,587,090	-12.044%
2026-09-17	6.5200	6.6100	6.3600	6.4900	+2.044%	26,671,813	-14.484%
2026-09-16	6.5000	6.7600	6.2400	6.3600	-1.242%	53,919,580	-12.736%
2026-09-15	6.5600	6.5701	6.3400	6.4400	-0.310%	24,110,818	-13.820%
2026-09-14	6.3600	6.5800	6.3100	6.4600	+0.467%	22,703,652	-14.087%
2026-09-11	6.5100	6.7050	6.3700	6.4300	+1.580%	33,402,994	-13.686%
2026-09-10	6.3500	6.5200	6.3000	6.3300	-2.615%	19,804,697	-12.322%
2026-09-09	6.4600	6.6000	6.3500	6.5000	-0.154%	25,257,268	-14.615%
2026-09-08	6.3400	6.5900	6.3250	6.5100	+2.681%	25,203,185	-14.747%
2026-09-04	6.2650	6.3800	6.1600	6.3400	+0.316%	21,670,654	-12.461%
2026-09-03	5.9300	6.3600	5.9100	6.3200	+8.034%	55,341,252	-12.184%
2026-09-02	5.4500	5.8600	5.4000	5.8500	+7.143%	27,938,109	-5.128%
2026-09-01	5.5200	5.6000	5.4400	5.4600	-3.020%	21,761,449	+1.648%
2026-08-31	5.7370	5.8000	5.4700	5.6300	-3.431%	29,984,678	-1.421%
2026-08-28	5.7050	5.9000	5.6100	5.8300	+2.460%	31,358,976	-4.803%
2026-08-27	5.9250	5.9300	5.6600	5.6900	-1.215%	25,421,282	-2.460%
2026-08-26	5.7700	5.8800	5.6600	5.7600	-0.173%	19,898,567	-3.646%
2026-08-25	5.7500	5.9400	5.6500	5.7700	+1.406%	31,922,956	-3.813%
2026-08-24	6.1900	6.2100	5.6200	5.6900	-8.814%	40,006,090	-2.460%
2026-08-21	6.1600	6.3100	6.0100	6.2400	+1.961%	29,723,514	-11.058%
2026-08-20	6.1350	6.1600	5.9800	6.1200	-1.211%	31,272,960	-9.314%
2026-08-19	6.1900	6.4200	6.0200	6.1950	+0.732%	36,302,422	-10.412%
2026-08-18	6.4800	6.5000	5.9200	6.1500	-11.765%	77,285,379	-9.756%
2026-08-17	6.9300	7.1600	6.8550	6.9700	-0.286%	28,836,501	-20.373%
2026-08-14	6.7650	7.1000	6.6800	6.9900	+2.193%	16,564,119	-20.601%
2026-08-13	6.8500	7.0250	6.8050	6.8400	-0.437%	15,570,194	-18.860%
2026-08-12	7.0000	7.0300	6.6300	6.8700	-1.151%	27,371,848	-19.214%
2026-08-11	7.0500	7.0850	6.9100	6.9500	-0.430%	20,456,821	-20.144%
2026-08-10	7.0200	7.0400	6.8500	6.9800	-1.133%	14,139,817	-20.487%
2026-08-07	6.9300	7.1400	6.9100	7.0600	+4.130%	28,671,940	-21.388%
2026-08-06	6.6300	6.8750	6.5602	6.7800	+1.345%	24,744,735	-18.142%
2026-08-05	7.2400	7.2500	6.6500	6.6900	-7.469%	23,406,079	-17.040%
2026-08-04	6.8800	7.2400	6.6900	7.2300	+6.480%	32,244,687	-23.237%
2026-08-03	6.4700	6.8899	6.3550	6.7900	+5.271%	28,160,468	-18.262%
2026-07-31	6.2700	6.6000	6.2400	6.4500	+3.365%	27,725,556	-13.953%
2026-07-30	5.9000	6.2500	5.6500	6.2400	+4.348%	30,522,264	-11.058%
2026-07-29	6.1700	6.3700	5.9300	5.9800	-3.704%	33,478,452	-7.191%
2026-07-28	6.0800	6.2950	5.6600	6.2100	0.000%	26,980,806	-10.628%
2026-07-27	6.1700	6.3000	5.9750	6.2100	+4.370%	28,670,660	-10.628%
2026-07-24	6.0400	6.0800	5.7100	5.9500	-0.668%	30,874,094	-6.723%
2026-07-23	6.5500	6.7900	5.9700	5.9900	-9.380%	24,668,431	-7.346%
2026-07-22	6.3450	6.7200	6.3000	6.6100	+4.754%	31,515,884	-16.036%
2026-07-21	6.2350	6.3200	6.0850	6.3100	+3.612%	15,927,160	-12.044%
2026-07-20	6.1000	6.2400	5.9900	6.0900	+0.495%	20,331,068	-8.867%
2026-07-17	5.7800	6.0750	5.7300	6.0600	+1.849%	19,765,302	-8.416%
2026-07-16	5.9400	5.9900	5.8000	5.9500	-1.163%	18,095,430	-6.723%
2026-07-15	6.2200	6.3300	5.8500	6.0200	-1.794%	18,374,667	-7.807%
2026-07-14	6.1300	6.1600	5.9800	6.1300	+1.322%	20,206,408	-9.462%
2026-07-13	6.3800	6.5800	5.9700	6.0500	-5.172%	16,388,643	-8.264%
2026-07-10	6.3700	6.4100	6.0400	6.3800	+1.592%	20,712,636	-13.009%
2026-07-09	6.1400	6.4400	6.0801	6.2800	+2.114%	19,410,791	-11.624%
2026-07-08	6.2100	6.3400	6.0800	6.1500	-2.536%	21,795,759	-9.756%
2026-07-07	6.6870	6.7800	6.2900	6.3100	-7.069%	20,878,994	-12.044%
2026-07-06	6.6300	6.9850	6.5700	6.7900	+2.413%	19,695,462	-18.262%
2026-07-02	7.0600	7.2300	6.6250	6.6300	-6.223%	20,087,128	-16.290%
2026-07-01	6.7850	7.6600	6.7500	7.0700	+3.666%	40,317,046	-21.499%
2026-06-30	6.5500	6.8900	6.5500	6.8200	+3.021%	27,726,271	-18.622%
2026-06-29	6.4700	6.6400	6.3900	6.6200	+4.088%	22,939,587	-16.163%
2026-06-26	6.1200	6.5850	6.1050	6.3600	+1.923%	32,740,842	-12.736%
2026-06-25	6.2800	6.2984	5.9100	6.2400	+0.161%	23,470,864	-11.058%
2026-06-24	6.3950	6.4350	6.2050	6.2300	-2.960%	28,292,959	-10.915%
2026-06-23	6.3400	6.5200	6.3200	6.4200	-2.134%	34,390,712	-13.551%
2026-06-22	6.2300	6.7000	6.1548	6.5600	+4.459%	24,781,962	-15.396%
2026-06-18	6.1800	6.3000	6.0093	6.2800	+3.802%	37,923,871	-11.624%
2026-06-17	6.1350	6.2200	5.9900	6.0500	-1.466%	32,904,014	-8.264%
2026-06-16	6.3600	6.4099	6.0000	6.1400	-3.912%	28,246,098	-9.609%
2026-06-15	6.4050	6.4800	6.2450	6.3900	+4.241%	34,654,831	-13.146%
2026-06-12	5.9700	6.1400	5.8100	6.1300	+2.680%	41,873,576	-9.462%
2026-06-11	6.0350	6.1100	5.8100	5.9700	-1.322%	26,116,998	-7.035%
2026-06-10	6.0200	6.2200	5.9900	6.0500	-1.786%	30,050,417	-8.264%
2026-06-09	6.2500	6.3600	5.9700	6.1600	-1.597%	59,945,298	-9.903%
2026-06-08	6.0900	6.3900	6.0600	6.2600	-0.792%	30,035,413	-11.342%
2026-06-05	6.7000	6.7200	6.1850	6.3100	-7.749%	41,185,096	-12.044%
2026-06-04	6.8950	7.1500	6.8300	6.8400	-1.583%	15,617,218	-18.860%
2026-06-03	7.3600	7.3950	6.8100	6.9500	-9.974%	38,170,041	-20.144%
2026-06-02	7.4100	8.0700	7.3110	7.7200	+3.347%	28,289,693	-28.109%
2026-06-01	7.3300	7.6000	7.1200	7.4700	+1.771%	25,162,009	-25.703%
2026-05-29	7.0200	7.7000	6.9500	7.3400	+3.819%	45,253,147	-24.387%
2026-05-28	6.7500	7.3900	6.7000	7.0700	+3.818%	46,102,470	-21.499%
2026-05-27	6.9300	7.0650	6.7300	6.8100	-2.714%	25,134,343	-18.502%
2026-05-26	7.1500	7.2491	6.9800	7.0000	-0.990%	21,552,563	-20.714%
2026-05-22	7.2600	7.4600	7.0301	7.0700	-1.395%	25,529,939	-21.499%
2026-05-21	7.0500	7.3600	7.0000	7.1700	+0.702%	22,849,372	-22.594%
2026-05-20	6.9500	7.1750	6.7800	7.1200	+2.594%	17,863,338	-22.051%
2026-05-19	7.3350	7.3800	6.8200	6.9400	-6.469%	31,076,751	-20.029%
2026-05-18	7.6000	7.6100	7.2100	7.4200	-3.761%	26,643,351	-25.202%
2026-05-15	7.9700	8.0000	7.6400	7.7100	-5.746%	42,205,647	-28.016%
2026-05-14	8.3600	8.4800	8.0400	8.1800	-2.619%	49,801,191	-32.152%
2026-05-13	7.2250	8.5650	7.1800	8.4000	+16.343%	58,469,873	-33.929%
2026-05-12	7.1400	7.3200	6.9350	7.2200	-0.551%	25,230,511	-23.130%
2026-05-11	6.9500	7.5100	6.9000	7.2600	+2.542%	31,520,853	-23.554%
2026-05-08	7.0980	7.2200	6.6973	7.0800	-0.840%	28,192,179	-21.610%
2026-05-07	7.1550	7.6400	6.8800	7.1400	-1.788%	48,561,697	-22.269%
2026-05-06	6.6400	7.3600	6.6150	7.2700	+11.332%	42,119,247	-23.659%
2026-05-05	6.4900	6.7150	6.4150	6.5300	+1.398%	27,903,432	-15.008%
2026-05-04	6.1600	6.6000	6.1350	6.4400	+5.057%	34,958,065	-13.820%
2026-05-01	5.9100	6.2400	5.8100	6.1300	+4.252%	28,792,980	-9.462%
2026-04-30	5.1500	6.3300	5.1300	5.8800	+15.521%	59,391,336	-5.612%
2026-04-29	4.9000	5.1300	4.7900	5.0900	+2.828%	22,872,425	+9.037%
2026-04-28	4.9000	5.1100	4.8800	4.9500	-1.198%	17,299,709	+12.121%
2026-04-27	4.9100	5.0900	4.8750	5.0100	+2.037%	13,205,760	+10.778%
2026-04-24	4.9000	5.0350	4.8700	4.9100	+1.867%	17,204,672	+13.035%
2026-04-23	5.1100	5.2250	4.8000	4.8200	-6.770%	19,779,955	+15.145%
2026-04-22	5.2600	5.3099	5.0700	5.1700	+0.194%	18,238,788	+7.350%
2026-04-21	5.2400	5.4490	5.1250	5.1600	-1.149%	20,630,675	+7.558%
2026-04-20	5.1700	5.2699	5.1250	5.2200	-0.949%	19,303,733	+6.322%
2026-04-17	5.3700	5.5400	5.2600	5.2700	+1.934%	29,227,167	+5.313%
2026-04-16	5.3900	5.4250	5.1550	5.1700	-2.453%	23,641,111	+7.350%
2026-04-15	4.7285	5.3250	4.7200	5.3000	+13.490%	28,837,088	+4.717%
2026-04-14	4.3600	4.7000	4.3500	4.6700	+7.852%	17,590,497	+18.844%
2026-04-13	4.0900	4.3450	4.0800	4.3300	+4.337%	17,984,535	+28.176%
2026-04-10	4.0550	4.1650	4.0000	4.1500	+2.978%	14,229,957	+33.735%
2026-04-09	4.1900	4.2300	4.0150	4.0300	-4.728%	12,434,494	+37.717%
2026-04-08	4.3500	4.4200	4.1500	4.2300	+3.423%	16,288,323	+31.206%
2026-04-07	4.1500	4.1700	3.9500	4.0900	-2.619%	13,823,014	+35.697%
2026-04-06	4.1500	4.3700	4.1500	4.2000	+1.205%	12,612,762	+32.143%
2026-04-02	3.9900	4.2599	3.9900	4.1500	-0.718%	12,291,550	+33.735%
2026-04-01	4.1700	4.2500	4.1200	4.1800	+1.456%	18,239,626	+32.775%
2026-03-31	3.9900	4.1600	3.8850	4.1200	+6.186%	19,246,244	+34.709%
2026-03-30	4.1800	4.1800	3.8200	3.8800	-5.825%	20,773,568	+43.041%
2026-03-27	4.1425	4.2050	4.1000	4.1200	-2.370%	17,995,961	+34.709%
2026-03-26	4.2600	4.4400	4.2100	4.2200	-2.315%	13,593,159	+31.517%
2026-03-25	4.3500	4.4300	4.2500	4.3200	+2.370%	12,264,521	+28.472%
2026-03-24	4.3100	4.3950	4.2000	4.2200	-3.653%	16,722,346	+31.517%
2026-03-23	4.2100	4.4900	4.0900	4.3800	+6.053%	22,890,854	+26.712%
2026-03-20	4.1600	4.2450	4.0900	4.1300	-1.196%	30,992,522	+34.383%
2026-03-19	3.9900	4.2000	3.9700	4.1800	+2.956%	15,744,569	+32.775%
2026-03-18	4.1500	4.2000	4.0500	4.0600	-3.791%	16,757,966	+36.700%
2026-03-17	4.2300	4.4100	4.1950	4.2200	-0.236%	17,704,195	+31.517%
2026-03-16	4.1400	4.3100	4.1200	4.2300	+3.676%	18,607,597	+31.206%
2026-03-13	4.3100	4.3900	4.0700	4.0800	-4.000%	34,190,652	+36.029%
2026-03-12	4.3800	4.4200	4.2200	4.2500	-4.494%	15,725,824	+30.588%
2026-03-11	4.4100	4.4800	4.2700	4.4500	+1.831%	16,945,354	+24.719%
2026-03-10	4.6100	4.6500	4.3300	4.3700	-5.206%	18,547,774	+27.002%
2026-03-09	4.3900	4.6600	4.2900	4.6100	+2.673%	22,604,837	+20.390%
2026-03-06	4.4100	4.5250	4.3250	4.4900	+0.447%	23,802,157	+23.608%
2026-03-05	4.4200	4.5000	4.2000	4.4700	-0.445%	15,861,077	+24.161%
2026-03-04	4.6500	4.7050	4.4500	4.4900	-2.391%	18,667,771	+23.608%
2026-03-03	4.5700	4.7800	4.4900	4.6000	-3.158%	17,152,131	+20.652%
2026-03-02	4.4950	4.7700	4.4800	4.7500	+1.496%	17,259,527	+16.842%
2026-02-27	4.5800	4.9200	4.5700	4.6800	-0.637%	25,692,126	+18.590%
2026-02-26	4.8800	4.8800	4.5600	4.7100	-3.484%	16,995,447	+17.834%
2026-02-25	4.8900	4.9700	4.8200	4.8800	+0.619%	14,658,788	+13.730%
2026-02-24	4.7300	4.8900	4.6300	4.8500	+2.321%	12,996,638	+14.433%
2026-02-23	4.7000	4.8400	4.5400	4.7400	-0.629%	16,702,762	+17.089%
2026-02-20	4.7550	4.9300	4.7300	4.7700	-1.852%	17,561,942	+16.352%
2026-02-19	4.6900	4.8966	4.6450	4.8600	+2.532%	18,666,543	+14.198%
2026-02-18	4.5500	4.8800	4.4900	4.7400	+4.636%	26,711,044	+17.089%
2026-02-17	4.4500	4.5750	4.3400	4.5300	+1.116%	12,923,114	+22.517%
2026-02-13	4.2500	4.5200	4.1800	4.4800	+6.161%	19,674,378	+23.884%
2026-02-12	4.4600	4.5800	3.9800	4.2200	-3.211%	23,130,063	+31.517%
2026-02-11	4.5000	4.5000	4.2700	4.3600	-2.242%	19,893,777	+27.294%
2026-02-10	4.4200	4.5000	4.3600	4.4600	+1.364%	9,828,050	+24.439%
2026-02-09	4.2500	4.4300	4.1806	4.4000	+2.804%	13,511,384	+26.136%
2026-02-06	3.9400	4.3000	3.9000	4.2800	+13.228%	14,135,531	+29.673%
2026-02-05	4.0600	4.0900	3.7500	3.7800	-9.353%	21,607,428	+46.825%
2026-02-04	4.1200	4.2500	3.9500	4.1700	+1.214%	19,783,506	+33.094%
2026-02-03	4.1200	4.1800	3.9150	4.1200	+1.229%	15,163,185	+34.709%
2026-02-02	4.1700	4.2000	4.0600	4.0700	-3.095%	16,375,356	+36.364%
2026-01-30	4.4300	4.5000	4.1800	4.2000	-6.874%	16,351,892	+32.143%
2026-01-29	4.4400	4.5400	4.3050	4.5100	+0.222%	20,198,350	+23.060%
2026-01-28	4.3850	4.5500	4.2700	4.5000	+3.211%	14,526,192	+23.333%
2026-01-27	4.4400	4.4800	4.3200	4.3600	-1.357%	13,429,092	+27.294%
2026-01-26	4.6000	4.6099	4.3250	4.4200	-3.493%	14,959,824	+25.566%
2026-01-23	4.8800	4.8800	4.5414	4.5800	-6.148%	17,591,030	+21.179%
2026-01-22	4.7400	5.0800	4.7100	4.8800	+4.721%	21,077,457	+13.730%
2026-01-21	4.5500	4.6800	4.4700	4.6600	+3.786%	15,046,935	+19.099%
2026-01-20	4.4900	4.6600	4.4300	4.4900	-3.854%	13,144,515	+23.608%
2026-01-16	4.5900	4.7600	4.5650	4.6700	+2.188%	12,867,093	+18.844%
2026-01-15	4.6500	4.6798	4.5429	4.5700	-1.082%	11,286,979	+21.444%
2026-01-14	4.5800	4.6200	4.4946	4.6200	+0.654%	10,353,144	+20.130%
2026-01-13	4.7600	4.7600	4.4800	4.5900	-3.571%	13,793,358	+20.915%
2026-01-12	4.7700	4.8300	4.5901	4.7600	-0.626%	15,412,333	+16.597%
2026-01-09	4.7200	4.8200	4.6500	4.7900	+2.570%	20,948,513	+15.866%
2026-01-08	4.5300	4.7000	4.4300	4.6700	+1.743%	19,163,436	+18.844%
2026-01-07	4.5200	4.8200	4.4200	4.5900	+4.318%	29,061,150	+20.915%
2026-01-06	4.0400	4.4200	3.9950	4.4000	+10.276%	25,054,907	+26.136%
2026-01-05	3.9500	4.0600	3.9000	3.9900	+3.101%	31,041,432	+39.098%
2026-01-02	3.8600	3.9500	3.7900	3.8700	+0.781%	22,504,221	+43.411%
2025-12-31	3.8600	3.9000	3.7900	3.8400	-1.031%	14,042,676	+44.531%
2025-12-30	3.8700	3.9600	3.8600	3.8800	+0.258%	9,891,166	+43.041%
2025-12-29	3.9500	4.0200	3.8400	3.8700	-3.250%	13,082,431	+43.411%
2025-12-26	4.0700	4.0800	3.9300	4.0000	-2.439%	7,671,463	+38.750%
2025-12-24	4.0800	4.1100	4.0550	4.1000	+0.244%	4,212,537	+35.366%
2025-12-23	4.1700	4.1950	4.0800	4.0900	-3.081%	24,679,647	+35.697%
2025-12-22	4.2000	4.3598	4.1800	4.2200	+1.442%	20,296,900	+31.517%
2025-12-19	4.1900	4.2700	4.1500	4.1600	-0.478%	30,142,093	+33.413%
2025-12-18	4.2000	4.3000	4.1400	4.1800	+2.703%	9,701,290	+32.775%
2025-12-17	4.1400	4.2300	4.0500	4.0700	-1.214%	13,462,894	+36.364%
2025-12-16	4.1500	4.1950	4.0700	4.1200	-1.435%	12,028,612	+34.709%
2025-12-15	4.4200	4.4750	4.1600	4.1800	-4.784%	13,794,285	+32.775%
2025-12-12	4.5800	4.6300	4.3600	4.3900	-4.772%	10,268,369	+26.424%
2025-12-11	4.4700	4.6450	4.4500	4.6100	+2.444%	13,396,697	+20.390%
2025-12-10	4.5600	4.6900	4.4750	4.5000	-2.386%	16,536,247	+23.333%
2025-12-09	4.5900	4.6900	4.5100	4.6100	+0.217%	10,550,477	+20.390%
2025-12-08	4.5400	4.6600	4.4600	4.6000	+3.139%	12,219,878	+20.652%
2025-12-05	4.6100	4.6450	4.4500	4.4600	-2.407%	12,147,380	+24.439%
2025-12-04	4.5150	4.6700	4.4500	4.5700	+1.330%	13,601,060	+21.444%
2025-12-03	3.9900	4.5400	3.9700	4.5100	+13.033%	24,184,934	+23.060%
2025-12-02	4.0100	4.1500	3.9800	3.9900	0.000%	13,996,878	+39.098%
2025-12-01	4.0750	4.1200	3.9600	3.9900	-4.773%	19,535,345	+39.098%
2025-11-28	4.1000	4.2400	4.0900	4.1900	+3.457%	8,863,959	+32.458%
2025-11-26	4.0900	4.1550	4.0150	4.0500	+3.316%	13,284,268	+37.037%
2025-11-25	3.9000	3.9500	3.7600	3.9200	+0.513%	18,127,773	+41.582%
2025-11-24	3.8200	3.9100	3.7601	3.9000	+3.175%	14,038,747	+42.308%
2025-11-21	3.7700	3.8400	3.6000	3.7800	+0.265%	15,911,130	+46.825%
2025-11-20	3.9200	4.0400	3.7500	3.7700	-1.567%	23,656,233	+47.215%
2025-11-19	3.8200	3.9300	3.7700	3.8300	+0.525%	15,042,810	+44.909%
2025-11-18	3.7850	3.8600	3.6850	3.8100	-0.522%	22,050,688	+45.669%
2025-11-17	4.1300	4.1300	3.7700	3.8300	-7.264%	16,895,159	+44.909%
2025-11-14	4.0500	4.1600	3.9900	4.1300	-0.721%	14,388,582	+34.383%
2025-11-13	4.1800	4.3000	4.1050	4.1600	-1.655%	18,087,484	+33.413%
2025-11-12	4.2900	4.3755	4.1600	4.2300	-0.704%	12,641,276	+31.206%
2025-11-11	4.3100	4.3600	4.2200	4.2600	-2.294%	12,758,193	+30.282%
2025-11-10	4.5200	4.5200	4.2900	4.3600	+0.926%	13,445,954	+27.294%
2025-11-07	4.1200	4.3400	4.0400	4.3200	+2.128%	18,502,523	+28.472%
2025-11-06	4.4200	4.4599	4.1650	4.2300	-5.157%	23,738,144	+31.206%
2025-11-05	4.5200	4.5400	4.3000	4.4600	-0.557%	20,523,643	+24.439%
2025-11-04	4.9400	5.0200	4.4800	4.4850	-11.188%	25,375,521	+23.746%
2025-11-03	5.2300	5.4200	5.0201	5.0500	-3.626%	26,458,304	+9.901%
2025-10-31	5.1100	5.3263	5.0700	5.2400	+2.745%	14,392,781	+5.916%
2025-10-30	4.9600	5.1550	4.9600	5.1000	0.000%	27,495,327	+8.824%
2025-10-29	5.1800	5.2800	4.8700	5.1000	-1.923%	34,954,722	+8.824%
2025-10-28	5.2900	5.3500	5.1800	5.2000	-1.328%	30,266,011	+6.731%
2025-10-27	5.2800	5.3300	5.2200	5.2700	+2.330%	12,671,814	+5.313%
2025-10-24	5.1700	5.2500	5.0900	5.1500	+1.578%	12,220,362	+7.767%
2025-10-23	4.9750	5.1000	4.9400	5.0700	+2.840%	12,571,973	+9.467%
2025-10-22	5.1500	5.2200	4.8500	4.9300	-6.095%	23,014,459	+12.576%
2025-10-21	5.3000	5.3500	5.2200	5.2500	-1.316%	9,713,525	+5.714%
2025-10-20	5.2400	5.3800	5.2200	5.3200	+3.906%	23,978,341	+4.323%
2025-10-17	5.2100	5.2500	5.0600	5.1200	-2.103%	14,300,518	+8.398%
2025-10-16	5.5200	5.6000	5.1800	5.2300	-4.736%	18,931,858	+6.119%
2025-10-15	5.5200	5.7400	5.4300	5.4900	+1.292%	21,374,066	+1.093%
2025-10-14	5.2800	5.5500	5.1300	5.4200	+0.931%	16,145,122	+2.399%
2025-10-13	5.2600	5.4050	5.2300	5.3700	+4.070%	20,790,474	+3.352%
2025-10-10	5.4900	5.5400	5.1300	5.1600	-5.495%	17,611,204	+7.558%
2025-10-09	5.5900	5.5958	5.3900	5.4600	-2.151%	16,714,943	+1.648%
2025-10-08	5.4400	5.6600	5.3801	5.5800	+3.333%	16,319,215	-0.538%
2025-10-07	5.5400	5.6000	5.2800	5.4000	-2.351%	13,039,452	+2.778%
2025-10-06	5.4700	5.6100	5.4250	5.5300	+2.597%	18,856,715	+0.362%
2025-10-03	5.3550	5.4700	5.3000	5.3900	+0.936%	11,568,317	+2.968%
2025-10-02	5.2400	5.4150	5.1800	5.3400	+2.495%	14,094,898	+3.933%
2025-10-01	5.3700	5.4300	5.1850	5.2100	-3.340%	17,285,595	+6.526%
2025-09-30	5.5150	5.5362	5.3500	5.3900	-2.708%	12,189,479	+2.968%
2025-09-29	5.5600	5.6800	5.5200	5.5400	+0.636%	13,994,569	+0.181%
2025-09-26	5.5900	5.6291	5.5000	5.5050	-1.521%	9,895,409	+0.817%
2025-09-25	5.6950	5.7000	5.5200	5.5900	-3.952%	13,569,665	-0.716%
2025-09-24	6.1800	6.1900	5.7800	5.8200	-5.057%	14,952,650	-4.639%
2025-09-23	5.9990	6.4200	5.9800	6.1300	+2.508%	19,718,990	-9.462%
2025-09-22	5.9950	6.0700	5.7800	5.9800	-1.320%	11,264,701	-7.191%
2025-09-19	5.9700	6.1900	5.9000	6.0600	+1.678%	33,965,445	-8.416%
2025-09-18	6.0000	6.1100	5.9400	5.9600	+1.188%	12,730,300	-6.879%
2025-09-17	6.0500	6.0900	5.7600	5.8900	-2.805%	17,593,821	-5.772%
2025-09-16	5.9000	6.1500	5.8000	6.0600	+2.974%	17,958,132	-8.416%
2025-09-15	5.7350	5.9300	5.7050	5.8850	+3.792%	17,401,217	-5.692%
2025-09-12	5.5700	5.7500	5.5100	5.6700	+1.795%	10,989,155	-2.116%
2025-09-11	5.4600	5.6265	5.4450	5.5700	+2.390%	12,858,429	-0.359%
2025-09-10	5.7400	5.8400	5.4100	5.4400	-4.561%	18,906,944	+2.022%
2025-09-09	5.7100	5.7965	5.6150	5.7000	-1.042%	33,032,574	-2.632%
2025-09-08	5.7600	5.8350	5.6100	5.7600	+0.524%	19,898,654	-3.646%
2025-09-05	5.7500	5.8200	5.5723	5.7300	+2.504%	14,602,789	-3.141%
2025-09-04	5.6700	5.7288	5.4600	5.5900	-1.237%	15,411,758	-0.716%
2025-09-03	5.8000	5.9300	5.6400	5.6600	-2.414%	18,175,891	-1.943%
2025-09-02	5.5600	5.8250	5.4200	5.8000	+3.020%	18,164,667	-4.310%
2025-08-29	5.7600	5.7750	5.6101	5.6300	-2.426%	9,648,538	-1.421%
2025-08-28	5.7500	5.8900	5.7450	5.7700	+0.874%	10,684,085	-3.813%
2025-08-27	5.8100	5.8650	5.7100	5.7200	-1.718%	17,426,325	-2.972%
2025-08-26	5.9450	5.9800	5.8100	5.8200	-2.185%	25,908,072	-4.639%
2025-08-25	6.0000	6.0500	5.8500	5.9500	-1.163%	14,728,969	-6.723%
2025-08-22	5.8400	6.1700	5.7750	6.0200	+2.906%	18,919,633	-7.807%
2025-08-21	5.6750	5.9000	5.6700	5.8500	+1.386%	18,645,348	-5.128%
2025-08-20	5.9050	5.9700	5.6100	5.7700	-3.512%	32,345,817	-3.813%
2025-08-19	6.2500	6.2500	5.9000	5.9800	-7.143%	44,690,899	-7.191%
2025-08-18	6.3700	6.5100	6.1800	6.4400	+0.782%	19,857,516	-13.820%
2025-08-15	6.5300	6.5800	6.3300	6.3900	-2.591%	18,887,308	-13.146%
2025-08-14	6.2600	6.5700	6.2600	6.5600	+1.548%	18,384,030	-15.396%
2025-08-13	6.4450	6.6300	6.2100	6.4600	+1.572%	22,481,397	-14.087%
2025-08-12	6.2500	6.3899	6.0250	6.3600	+1.923%	13,804,747	-12.736%
2025-08-11	6.1900	6.5600	6.1250	6.2400	+1.299%	21,897,101	-11.058%
2025-08-08	6.3050	6.3350	5.9900	6.1600	-0.645%	47,510,032	-9.903%
2025-08-07	6.1850	6.3050	6.0300	6.2000	+2.649%	15,136,976	-10.484%
2025-08-06	6.1500	6.1800	6.0134	6.0400	-1.948%	10,792,656	-8.113%
2025-08-05	5.9800	6.2200	5.9400	6.1600	+3.356%	19,365,977	-9.903%
2025-08-04	5.7800	5.9800	5.7100	5.9600	+5.487%	39,928,552	-6.879%
2025-08-01	5.6100	5.6800	5.3600	5.6500	-2.754%	22,154,522	-1.770%
2025-07-31	6.2200	6.3300	5.8000	5.8100	+0.345%	37,518,667	-4.475%
2025-07-30	5.9700	5.9900	5.7300	5.7900	-3.015%	15,260,266	-4.145%
2025-07-29	6.3150	6.3600	5.8000	5.9700	-4.936%	19,957,685	-7.035%
2025-07-28	6.5100	6.5100	6.2400	6.2800	-2.181%	10,167,295	-11.624%
2025-07-25	6.5100	6.5600	6.3000	6.4200	-1.534%	9,884,937	-13.551%
2025-07-24	6.3500	6.6400	6.3300	6.5200	+0.773%	17,962,063	-14.877%
2025-07-23	6.2100	6.4800	6.0910	6.4700	+4.862%	20,630,403	-14.219%
2025-07-22	6.1500	6.1900	5.9788	6.1700	0.000%	15,267,692	-10.049%
2025-07-21	6.3500	6.5000	6.1700	6.1700	-1.438%	16,073,311	-10.049%
2025-07-18	6.5100	6.5300	6.2100	6.2600	-2.340%	13,121,915	-11.342%
2025-07-17	6.2100	6.4700	6.1000	6.4100	+5.776%	28,857,986	-13.417%
2025-07-16	5.8300	6.0900	5.6800	6.0600	+4.663%	27,038,178	-8.416%
2025-07-15	5.8150	5.9300	5.6500	5.7900	+2.297%	29,329,889	-4.145%
2025-07-14	5.3500	5.7653	5.3320	5.6600	+8.222%	19,302,623	-1.943%
2025-07-11	5.3300	5.3900	5.2300	5.2300	-2.788%	8,677,930	+6.119%
2025-07-10	5.3400	5.5300	5.2600	5.3800	+0.373%	11,344,201	+3.160%
2025-07-09	5.2400	5.3800	5.2100	5.3600	+3.077%	12,974,480	+3.545%
2025-07-08	5.1600	5.3700	5.1590	5.2000	+1.761%	11,482,789	+6.731%
2025-07-07	5.1700	5.2063	5.0200	5.1100	-3.585%	15,804,252	+8.611%
2025-07-03	5.1450	5.4000	5.1300	5.3000	+2.515%	11,175,562	+4.717%
2025-07-02	5.0850	5.1900	5.0250	5.1700	+2.376%	17,535,888	+7.350%
2025-07-01	5.1500	5.1900	5.0000	5.0500	-3.626%	21,819,303	+9.901%
2025-06-30	5.3000	5.4100	5.1600	5.2400	+1.354%	25,490,746	+5.916%
2025-06-27	5.4000	5.4799	5.1400	5.1700	-4.259%	162,271,791	+7.350%
2025-06-26	5.3150	5.4200	5.2137	5.4000	+2.079%	16,578,140	+2.778%
2025-06-25	5.4850	5.4850	5.2300	5.2900	-2.936%	14,295,889	+4.915%
2025-06-24	5.5400	5.6300	5.4250	5.4500	+0.554%	31,411,221	+1.835%
2025-06-23	5.1600	5.5500	5.0900	5.4200	+3.831%	27,311,576	+2.399%
2025-06-20	5.3600	5.4025	5.1900	5.2200	-2.064%	27,856,155	+6.322%
2025-06-18	5.3200	5.5400	5.2600	5.3300	-0.374%	31,143,542	+4.128%
2025-06-17	5.4650	5.5400	5.3200	5.3500	-3.604%	20,881,325	+3.738%
2025-06-16	5.5600	5.6800	5.4000	5.5500	+1.648%	16,927,615	0.000%
2025-06-13	5.5800	5.7000	5.4500	5.4600	-4.042%	14,453,279	+1.648%
2025-06-12	5.8250	5.8452	5.6700	5.6900	-3.231%	14,478,657	-2.460%
2025-06-11	6.0150	6.2499	5.8600	5.8800	-1.176%	19,293,401	-5.612%
2025-06-10	5.8800	6.0000	5.8200	5.9500	+1.190%	17,333,464	-6.723%
2025-06-09	5.9800	6.0900	5.8200	5.8800	+0.170%	21,524,633	-5.612%
2025-06-06	5.8300	5.9700	5.8250	5.8700	+3.894%	12,260,661	-5.451%
2025-06-05	5.8350	5.9087	5.5700	5.6500	-2.754%	15,761,534	-1.770%
2025-06-04	5.7700	5.9250	5.7400	5.8100	+0.693%	16,136,750	-4.475%
2025-06-03	5.9100	5.9700	5.6450	5.7700	-1.536%	24,347,787	-3.813%
2025-06-02	6.0400	6.0600	5.6700	5.8600	-3.300%	23,942,351	-5.290%
2025-05-30	6.1500	6.1600	5.9800	6.0600	-2.885%	15,014,818	-8.416%
2025-05-29	6.2100	6.3450	6.1550	6.2400	+2.128%	21,151,123	-11.058%
2025-05-28	6.1900	6.2100	6.0400	6.1100	-0.650%	12,293,922	-9.165%
2025-05-27	6.1350	6.3000	5.8800	6.1500	+3.535%	22,731,882	-9.756%
2025-05-23	5.9400	6.0700	5.8600	5.9400	-1.493%	14,344,920	-6.566%
2025-05-22	6.0500	6.3100	5.9750	6.0300	-0.495%	24,199,925	-7.960%
2025-05-21	6.1400	6.5000	6.0300	6.0600	-3.040%	22,064,774	-8.416%
2025-05-20	6.2800	6.3800	6.1300	6.2500	-0.478%	24,849,122	-11.200%
2025-05-19	6.4000	6.4900	6.1302	6.2800	-6.269%	37,623,970	-11.624%
2025-05-16	6.8400	6.9900	6.6000	6.7000	-1.760%	41,206,851	-17.164%
2025-05-15	6.8800	7.1550	6.5800	6.8200	-0.583%	36,057,814	-18.622%
2025-05-14	6.0600	6.9400	6.0500	6.8600	-6.284%	147,882,572	-19.096%
2025-05-13	7.9500	8.0600	7.2800	7.3200	-7.692%	40,607,325	-24.180%
2025-05-12	7.7100	8.0500	7.5000	7.9300	+8.929%	26,977,202	-30.013%
2025-05-09	8.0500	8.1899	7.0400	7.2800	-6.065%	19,087,442	-23.764%
2025-05-08	7.5000	7.9350	7.4050	7.7500	+6.019%	15,808,385	-28.387%
2025-05-07	7.2400	7.4900	7.1400	7.3100	+1.669%	14,051,966	-24.077%
2025-05-06	7.5000	7.6272	7.1100	7.1900	-7.584%	15,009,247	-22.809%
2025-05-05	8.0000	8.0000	7.6600	7.7800	-4.423%	13,862,294	-28.663%
2025-05-02	7.1050	8.2500	7.0700	8.1400	+18.314%	26,173,649	-31.818%
2025-05-01	7.6400	7.7700	6.7550	6.8800	-4.972%	24,769,929	-19.331%
2025-04-30	7.0500	7.2900	6.8000	7.2400	-0.958%	14,090,713	-23.343%
2025-04-29	7.2100	7.4700	7.0700	7.3100	+0.689%	10,540,367	-24.077%
2025-04-28	7.1800	7.5300	6.9120	7.2600	+5.523%	15,962,616	-23.554%
2025-04-25	6.7600	7.0250	6.6850	6.8800	+1.028%	9,634,519	-19.331%
2025-04-24	6.5500	6.8300	6.4400	6.8100	+5.581%	11,091,763	-18.502%
2025-04-23	6.5900	6.9000	6.4100	6.4500	+4.878%	10,076,573	-13.953%
2025-04-22	5.8400	6.2600	5.8400	6.1500	+7.706%	8,643,912	-9.756%
2025-04-21	6.0700	6.0900	5.5500	5.7100	-6.547%	9,053,761	-2.802%
2025-04-17	5.8750	6.3000	5.8100	6.1100	+4.089%	14,146,704	-9.165%
2025-04-16	6.0400	6.1400	5.7600	5.8700	-4.397%	11,635,287	-5.451%
2025-04-15	6.2400	6.3900	6.0100	6.1400	+1.824%	12,089,875	-9.609%
2025-04-14	6.4400	6.5400	5.9400	6.0300	-2.585%	12,562,716	-7.960%
2025-04-11	6.3500	6.5300	6.1000	6.1900	-3.130%	12,310,687	-10.339%
2025-04-10	6.3500	6.5350	5.9500	6.3900	-2.443%	12,472,969	-13.146%

.dark-mode .bPkT8n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bPkT8n{ color: #333333; background-color: white; border: 2px solid #333333; }AURAurora Innovation, Inc. Class A Common Stockstock NASDAQ

AUR
Aurora Innovation, Inc. Class A Common Stock
stock NASDAQ