Dark

AURE
Aurelion Inc. Class A
stock NASDAQ

At Close

Jul 17, 2026 3:59:30 PM EDT

1.79USD0.000%(+1.79)13,894

1.43Bid 1.98Ask 0.55Spread

Pre-market

Jul 21, 2026 8:43:30 AM EDT

1.78USD0.000%(+1.78)2,812

After-hours

Jul 21, 2026 4:00:30 PM EDT

1.70USD0.000%(+1.70)2,338

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-20	1.7350	1.7401	1.7000	1.7000	-5.028%	6,201	0.000%
2026-07-17	1.7300	1.8000	1.7100	1.7900	+2.874%	8,878	-5.028%
2026-07-16	1.7000	1.7700	1.6900	1.7400	+2.353%	7,821	-2.299%
2026-07-15	1.6600	1.8500	1.6600	1.7000	+3.030%	75,737	0.000%
2026-07-14	1.6700	2.0000	1.6500	1.6500	-4.070%	157,845	+3.030%
2026-07-13	1.6300	2.0700	1.5101	1.7200	+16.216%	1,507,107	-1.163%
2026-07-10	1.9100	1.9100	1.2500	1.4800	-24.103%	90,865	+14.865%
2026-07-09	1.9800	1.9800	1.8800	1.9500	-0.510%	9,176	-12.821%
2026-07-08	1.9600	1.9600	1.9600	1.9600	-3.600%	996	-13.265%
2026-07-07	2.0000	2.0400	1.9500	2.0332	+10.500%	22,562	-16.388%
2026-07-06	1.8800	1.9100	1.7600	1.8400	-3.158%	7,081	-7.609%
2026-07-02	2.0000	2.0000	1.8800	1.9000	-1.042%	13,055	-10.526%
2026-07-01	2.0920	2.1200	1.8900	1.9200	-9.005%	34,048	-11.458%
2026-06-30	2.1300	2.1400	2.0900	2.1100	-4.308%	6,062	-19.431%
2026-06-29	2.1601	2.2050	2.1601	2.2050	+1.147%	2,633	-22.902%
2026-06-26	2.2150	2.2150	2.0800	2.1800	-1.802%	8,524	-22.018%
2026-06-25	2.3200	2.3200	2.1600	2.2200	0.000%	8,014	-23.423%
2026-06-24	2.2400	2.2700	2.1600	2.2200	+1.835%	4,475	-23.423%
2026-06-23	2.1900	2.2131	1.8523	2.1800	+0.926%	26,430	-22.018%
2026-06-22	2.2100	2.3200	1.9200	2.1600	-8.861%	10,711	-21.296%
2026-06-18	2.3700	2.3700	2.3200	2.3700	-0.420%	3,508	-28.270%
2026-06-17	2.2900	2.6000	2.2900	2.3800	+0.847%	64,606	-28.571%
2026-06-16	2.4000	2.4800	2.3000	2.3600	-5.221%	42,274	-27.966%
2026-06-15	2.5400	2.5400	2.3800	2.4900	+1.633%	95,287	-31.727%
2026-06-12	2.5400	2.7000	2.4100	2.4500	-4.297%	60,107	-30.612%
2026-06-11	2.5300	2.5900	2.3800	2.5600	+2.811%	276,107	-33.594%
2026-06-10	2.4200	2.5100	2.4000	2.4900	+3.106%	5,164	-31.727%
2026-06-09	2.3300	2.4550	2.3300	2.4150	+0.207%	3,503	-29.607%
2026-06-08	2.4100	2.4100	2.4100	2.4100	-3.213%	2	-29.461%
2026-06-05	2.4500	2.4900	2.4500	2.4900	+0.403%	2,922	-31.727%
2026-06-04	2.4644	2.5000	2.4400	2.4800	+3.333%	13,250	-31.452%
2026-06-03	2.3600	2.4501	2.3600	2.4000	-5.138%	52,632	-29.167%
2026-06-02	2.5000	2.5500	2.5000	2.5300	+0.797%	8,967	-32.806%
2026-06-01	2.4600	2.5400	2.4600	2.5100	-0.551%	3,079	-32.271%
2026-05-29	2.5239	2.5239	2.5239	2.5239	-0.241%	358	-32.644%
2026-05-28	2.5000	2.5362	2.5000	2.5300	+2.846%	17,025	-32.806%
2026-05-27	2.4500	2.5750	2.4500	2.4600	-1.992%	81,660	-30.894%
2026-05-26	2.5000	2.5502	2.4700	2.5100	+0.400%	78,631	-32.271%
2026-05-22	2.5000	2.5100	2.5000	2.5000	+2.041%	27,917	-32.000%
2026-05-21	2.4782	2.4900	2.4500	2.4500	-0.407%	10,736	-30.612%
2026-05-20	2.4800	2.5150	2.4600	2.4600	+1.027%	57,295	-30.894%
2026-05-19	2.4001	2.4800	2.4001	2.4350	-1.830%	2,141	-30.185%
2026-05-18	2.4800	2.4804	2.4100	2.4804	+0.016%	2,053	-31.463%
2026-05-15	2.4042	2.5000	2.4042	2.4800	+0.813%	6,223	-31.452%
2026-05-14	2.3000	2.4600	2.3000	2.4600	+8.370%	10,249	-30.894%
2026-05-13	2.2850	2.3850	2.2700	2.2700	+4.608%	93,297	-25.110%
2026-05-12	2.3100	2.3250	2.1700	2.1700	-7.660%	58,988	-21.659%
2026-05-11	2.3200	2.3600	2.3000	2.3500	0.000%	26,788	-27.660%
2026-05-08	2.3900	2.3900	2.3200	2.3500	-0.844%	2,975	-27.660%
2026-05-07	2.2800	2.3800	2.2800	2.3700	+7.240%	12,499	-28.270%
2026-05-06	2.2900	2.3200	2.2100	2.2100	+0.455%	26,070	-23.077%
2026-05-05	2.2400	2.3200	2.2000	2.2000	0.000%	15,401	-22.727%
2026-05-04	2.3100	2.6000	2.2000	2.2000	-2.004%	90,903	-22.727%
2026-05-01	2.3100	2.3100	2.2000	2.2450	-2.391%	55,055	-24.276%
2026-04-30	2.2700	2.3600	2.2700	2.3000	-0.437%	82,528	-26.087%
2026-04-29	2.3200	2.3200	2.3000	2.3101	+0.004%	41,978	-26.410%
2026-04-28	2.3800	2.3800	2.3100	2.3100	-3.750%	41,931	-26.407%
2026-04-27	2.5900	2.5900	2.4000	2.4000	-4.000%	52,263	-29.167%
2026-04-24	2.5400	2.6000	2.4800	2.5000	+2.459%	233,685	-32.000%
2026-04-23	2.5100	2.5200	2.4100	2.4400	-0.813%	89,393	-30.328%
2026-04-22	2.5300	2.7361	2.4500	2.4600	-2.767%	96,285	-30.894%
2026-04-21	2.4400	2.5400	2.4400	2.5300	+5.417%	54,570	-32.806%
2026-04-20	2.4800	2.4800	2.3300	2.4000	-2.834%	75,235	-29.167%
2026-04-17	2.5200	2.5899	2.4700	2.4700	-1.200%	104,542	-31.174%
2026-04-16	2.5000	2.6000	2.4900	2.5000	-1.575%	122,549	-32.000%
2026-04-15	2.5301	2.5400	2.4500	2.5400	0.000%	129,818	-33.071%
2026-04-14	2.5000	2.6000	2.4900	2.5400	-0.781%	120,730	-33.071%
2026-04-13	2.5600	2.6000	2.4900	2.5600	0.000%	155,235	-33.594%
2026-04-10	2.5400	2.6000	2.4500	2.5600	+1.587%	181,342	-33.594%
2026-04-09	2.4750	2.6500	2.4501	2.5200	-2.326%	159,632	-32.540%
2026-04-08	2.5600	2.7000	2.5600	2.5800	+0.389%	259,589	-34.109%
2026-04-07	2.4300	2.7500	2.4200	2.5700	+3.213%	280,129	-33.852%
2026-04-06	2.3000	2.6000	2.3000	2.4900	+1.220%	58,982	-31.727%
2026-04-02	2.1100	2.4900	2.0000	2.4600	+10.811%	165,835	-30.894%
2026-04-01	2.2000	2.3109	1.9401	2.2200	+4.717%	12,385	-23.423%
2026-03-31	1.8500	2.1800	1.7700	2.1200	+18.436%	14,474	-19.811%
2026-03-30	1.8600	1.9500	1.7500	1.7900	-5.789%	17,859	-5.028%
2026-03-27	1.8500	2.1000	1.7500	1.9000	+4.972%	12,139	-10.526%
2026-03-26	1.7500	1.9481	1.7500	1.8100	+0.556%	11,809	-6.077%
2026-03-25	1.7700	1.8500	1.7600	1.8000	-4.255%	10,072	-5.556%
2026-03-24	1.8500	1.9000	1.8000	1.8800	-2.591%	5,210	-9.574%
2026-03-23	1.7977	1.9900	1.7977	1.9300	+7.821%	22,594	-11.917%
2026-03-20	1.8400	1.8800	1.7500	1.7900	+2.286%	11,979	-5.028%
2026-03-19	1.7800	1.8499	1.7500	1.7500	-5.405%	15,252	-2.857%
2026-03-18	1.7749	1.8900	1.7500	1.8500	+3.933%	13,224	-8.108%
2026-03-17	2.0000	2.0000	1.6700	1.7800	-10.553%	54,385	-4.494%
2026-03-16	1.9300	2.0848	1.8950	1.9900	+4.737%	44,047	-14.573%
2026-03-13	1.9900	2.0700	1.8600	1.9000	-4.040%	56,379	-10.526%
2026-03-12	2.0000	2.0200	1.7699	1.9800	-1.980%	87,181	-14.141%
2026-03-11	2.1900	2.2500	2.0200	2.0200	-8.597%	21,625	-15.842%
2026-03-10	2.3000	2.4100	2.2100	2.2100	-4.741%	14,976	-23.077%
2026-03-09	2.2700	2.4000	2.1200	2.3200	+0.870%	19,290	-26.724%
2026-03-06	2.4700	2.6029	2.2400	2.3000	-5.350%	19,357	-26.087%
2026-03-05	2.6100	2.7300	2.4200	2.4300	-5.814%	19,067	-30.041%
2026-03-04	2.9100	3.0000	2.4000	2.5800	-13.712%	86,924	-34.109%
2026-03-03	2.4400	3.5299	2.2300	2.9900	+30.568%	489,874	-43.144%
2026-03-02	1.9300	2.6700	1.7448	2.2900	+41.358%	1,324,690	-25.764%
2026-02-27	1.6500	1.9100	1.6100	1.6200	-1.220%	25,759	+4.938%
2026-02-26	1.7600	1.7600	1.5000	1.6400	-4.094%	56,307	+3.659%
2026-02-25	1.7400	1.7900	1.7100	1.7100	-1.724%	10,109	-0.585%
2026-02-24	1.7000	1.8200	1.7000	1.7400	+1.163%	22,893	-2.299%
2026-02-23	1.7200	1.9042	1.6100	1.7200	-1.714%	130,056	-1.163%
2026-02-20	1.9800	2.0300	1.6213	1.7500	-12.935%	28,043	-2.857%
2026-02-19	2.1400	2.2300	1.9489	2.0100	-4.286%	39,417	-15.423%
2026-02-18	2.2000	2.4140	2.1000	2.1000	-4.545%	77,800	-19.048%
2026-02-17	2.0150	2.3520	2.0150	2.2000	-4.968%	13,523	-22.727%
2026-02-13	2.0000	2.5600	1.7500	2.3150	+5.756%	109,802	-26.566%
2026-02-12	2.4000	2.4000	2.1790	2.1890	-9.620%	27,010	-22.339%
2026-02-11	2.4750	2.4800	2.4130	2.4220	-0.411%	5,623	-29.810%
2026-02-10	2.5340	2.5340	2.4000	2.4320	-0.328%	8,853	-30.099%
2026-02-09	2.5280	2.5280	2.4100	2.4400	-6.585%	28,769	-30.328%
2026-02-06	2.7000	2.7000	2.4000	2.6120	+4.064%	12,976	-34.916%
2026-02-05	2.6800	2.6800	2.3880	2.5100	-8.394%	33,144	-32.271%
2026-02-04	2.7140	2.7700	2.4880	2.7400	+0.550%	60,280	-37.956%
2026-02-03	2.7530	2.7530	2.6200	2.7250	-3.982%	13,832	-37.615%
2026-02-02	2.8000	2.8430	2.6100	2.8380	-1.012%	19,643	-40.099%
2026-01-30	3.1700	3.1700	2.7510	2.8670	-10.041%	33,305	-40.705%
2026-01-29	3.1000	3.3000	2.8580	3.1870	+4.836%	88,826	-46.658%
2026-01-28	2.8600	3.0600	2.7010	3.0400	-0.328%	117,926	-44.079%
2026-01-27	2.8000	3.0500	2.7010	3.0500	+3.145%	14,228	-44.262%
2026-01-26	2.6450	3.1600	2.5320	2.9570	+1.267%	75,973	-42.509%
2026-01-23	2.5700	3.1500	2.4650	2.9200	-2.926%	179,515	-41.781%
2026-01-22	2.6750	3.0420	2.4540	3.0080	+16.274%	1,538,151	-43.484%
2026-01-21	2.5300	2.6990	2.3700	2.5870	+4.272%	448,224	-34.287%
2026-01-20	2.5000	2.5620	2.4020	2.4810	-0.760%	76,888	-31.479%
2026-01-16	2.8460	3.1380	2.3000	2.5000	-10.714%	43,670	-32.000%
2026-01-15	2.8020	3.0300	2.7390	2.8000	-0.639%	16,326	-39.286%
2026-01-14	2.8950	2.8950	2.6810	2.8180	-2.828%	5,167	-39.674%
2026-01-13	2.9000	2.9000	2.6700	2.9000	+5.994%	3,597	-41.379%
2026-01-12	3.0000	3.0000	2.4500	2.7360	-1.299%	36,401	-37.865%
2026-01-09	2.8080	3.0860	2.6600	2.7720	-7.876%	49,525	-38.672%
2026-01-08	2.9000	3.0990	2.7510	3.0090	+3.759%	126,698	-43.503%
2026-01-07	3.1000	3.1000	2.7000	2.9000	-3.333%	8,754	-41.379%
2026-01-06	2.8560	3.0000	2.8090	3.0000	+7.143%	6,053	-43.333%
2026-01-05	2.9000	2.9000	2.7110	2.8000	0.000%	6,454	-39.286%
2026-01-02	2.5250	2.8570	2.5250	2.8000	+12.090%	7,594	-39.286%
2025-12-31	2.7950	2.8290	2.4050	2.4980	-10.273%	22,565	-31.946%
2025-12-30	3.0620	3.0620	2.7680	2.7840	-9.138%	13,260	-38.937%
2025-12-29	2.9600	3.0880	2.8310	3.0640	-0.033%	22,939	-44.517%
2025-12-26	2.8000	3.0900	2.8000	3.0650	-1.129%	6,823	-44.535%
2025-12-24	3.1000	3.5500	3.0490	3.1000	0.000%	21,094	-45.161%
2025-12-23	3.7000	3.8250	3.0700	3.1000	-16.487%	41,888	-45.161%
2025-12-22	3.9000	3.9360	3.6010	3.7120	-3.784%	5,508	-54.203%
2025-12-19	4.0000	4.2740	3.7080	3.8580	-5.788%	3,467	-55.936%
2025-12-18	4.3150	4.3150	3.9010	4.0950	-5.362%	5,038	-58.486%
2025-12-17	4.0920	4.3270	3.9000	4.3270	+0.185%	5,140	-60.712%
2025-12-16	3.9000	4.4300	3.9000	4.3190	+4.830%	1,515	-60.639%
2025-12-15	4.5300	4.7500	3.9000	4.1200	-9.051%	3,273	-58.738%
2025-12-12	4.5260	4.9990	4.5000	4.5300	-3.432%	3,695	-62.472%
2025-12-11	5.0000	5.0000	4.5500	4.6910	-6.180%	3,868	-63.760%
2025-12-10	4.7500	5.0000	4.7500	5.0000	0.000%	1,148	-66.000%
2025-12-09	4.8000	5.0000	4.7250	5.0000	+0.847%	4,506	-66.000%
2025-12-08	4.6500	4.9580	4.6500	4.9580	+1.184%	4,049	-65.712%
2025-12-05	4.9000	4.9000	4.6750	4.9000	-1.804%	2,412	-65.306%
2025-12-04	4.7500	5.0120	4.6240	4.9900	+5.053%	3,967	-65.932%
2025-12-03	4.6640	4.9460	4.5490	4.7500	-4.040%	1,963	-64.211%
2025-12-02	4.4680	4.9500	4.4680	4.9500	0.000%	4,495	-65.657%
2025-12-01	4.9000	4.9500	4.7000	4.9500	-0.921%	12,531	-65.657%
2025-11-28	5.1400	5.1750	4.8000	4.9960	+0.523%	4,247	-65.973%
2025-11-26	4.9990	5.1000	4.8940	4.9700	+0.404%	6,168	-65.795%
2025-11-25	4.9980	5.0000	4.7000	4.9500	-8.435%	9,149	-65.657%
2025-11-24	4.7060	5.4770	4.6920	5.4060	+15.217%	14,987	-68.553%
2025-11-21	4.8400	4.8400	4.6000	4.6920	-5.972%	16,718	-63.768%
2025-11-20	4.8010	5.1400	4.6000	4.9900	+0.625%	14,485	-65.932%
2025-11-19	4.5490	5.0000	4.3000	4.9590	+12.169%	163,859	-65.719%
2025-11-18	4.2310	4.5700	4.2310	4.4210	+3.319%	6,851	-61.547%
2025-11-17	4.2000	4.3000	4.2000	4.2790	+1.881%	9,349	-60.271%
2025-11-14	4.1420	4.2500	4.0900	4.2000	+2.389%	1,643	-59.524%
2025-11-13	4.4360	4.5120	4.0500	4.1020	-11.212%	10,896	-58.557%
2025-11-12	4.6000	4.6200	4.2900	4.6200	+6.476%	7,250	-63.203%
2025-11-11	4.1000	4.4460	4.1000	4.3390	-5.879%	3,667	-60.820%
2025-11-10	3.8830	4.6100	3.8020	4.6100	+14.877%	12,206	-63.124%
2025-11-07	4.0100	4.1350	3.6500	4.0130	-5.732%	6,309	-57.638%
2025-11-06	3.8710	4.3190	3.8660	4.2570	+10.114%	10,211	-60.066%
2025-11-05	4.0000	4.0000	3.5200	3.8660	-5.615%	14,794	-56.027%
2025-11-04	4.0000	4.3630	3.9040	4.0960	-2.546%	18,254	-58.496%
2025-11-03	4.1840	4.5000	4.1150	4.2030	-0.285%	8,068	-59.553%
2025-10-31	4.2590	4.5000	4.1000	4.2150	-1.748%	14,437	-59.668%
2025-10-30	4.2740	4.5870	4.2130	4.2900	+1.924%	19,679	-60.373%
2025-10-29	4.6020	4.7440	4.0000	4.2090	-11.277%	26,009	-59.610%
2025-10-28	5.0600	5.1980	4.5790	4.7440	-3.558%	35,925	-64.165%
2025-10-27	5.6150	5.6150	4.9190	4.9190	-9.677%	17,782	-65.440%
2025-10-24	5.2300	6.7000	5.2300	5.4460	+5.912%	45,249	-68.784%
2025-10-23	4.5310	5.4000	4.5310	5.1420	+15.214%	25,273	-66.939%
2025-10-22	5.1500	5.5500	3.6530	4.4630	-18.751%	65,095	-61.909%
2025-10-21	5.1000	5.5000	4.6360	5.4930	+8.772%	27,577	-69.052%
2025-10-20	5.1000	5.6000	5.0000	5.0500	-9.821%	30,138	-66.337%
2025-10-17	5.5010	5.9000	5.2000	5.6000	-8.706%	56,298	-69.643%
2025-10-16	6.6200	6.9000	6.0000	6.1340	-11.114%	59,737	-72.286%
2025-10-15	6.5500	7.3000	6.5500	6.9010	-4.153%	86,232	-75.366%
2025-10-14	8.7010	8.7720	6.1580	7.2000	-9.616%	203,725	-76.389%
2025-10-13	9.2000	12.5000	6.9000	7.9660	0.000%	244,125	-78.659%

.dark-mode .l56R9P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l56R9P{ color: #333333; background-color: white; border: 2px solid #333333; }AUREAurelion Inc. Class Astock NASDAQ

AURE
Aurelion Inc. Class A
stock NASDAQ