Dark

ALUR
ALLURION TECHNOLOGIES
stock OTC

EOD

Sep 29, 2026

1.05USD-5.063%(-0.06)507

Pre-market

0.00USD-100.000%(-1.11)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	1.14200	1.142000	1.050000	1.050000	-5.063%	507	0.000%
2026-09-28	1.13000	1.130000	1.106000	1.106000	-0.360%	281	-5.063%
2026-09-24	1.11000	1.110000	1.110000	1.110000	-3.478%	4,754	-5.405%
2026-09-23	1.05000	1.150000	1.050000	1.150000	+12.745%	379	-8.696%
2026-09-21	1.07000	1.080000	1.020000	1.020000	-2.857%	1,622	+2.941%
2026-09-18	1.03000	1.050000	1.010000	1.050000	-11.765%	6,282	0.000%
2026-09-17	1.15000	1.190000	1.150000	1.190000	+2.586%	246	-11.765%
2026-09-16	1.21000	1.210000	1.160000	1.160000	-6.902%	1,399	-9.483%
2026-09-15	1.24600	1.246000	1.246000	1.246000	+3.060%	294	-15.730%
2026-09-11	1.13000	1.209000	1.130000	1.209000	+3.333%	1,117	-13.151%
2026-09-10	1.21000	1.210000	1.140000	1.170000	-3.667%	4,869	-10.256%
2026-09-09	1.20000	1.260000	1.200000	1.214541	-5.114%	1,622	-13.548%
2026-09-08	1.12000	1.370800	1.120000	1.280000	+14.286%	13,965	-17.969%
2026-09-04	1.09200	1.120000	1.092000	1.120000	+1.818%	1,789	-6.250%
2026-09-03	1.20000	1.200000	1.100000	1.100000	-5.983%	492	-4.545%
2026-09-02	1.18000	1.180000	1.170000	1.170000	-22.000%	418	-10.256%
2026-09-01	1.38000	1.550000	1.380000	1.500000	+8.696%	2,313	-30.000%
2026-08-31	1.45000	1.450000	1.380000	1.380000	-4.828%	479	-23.913%
2026-08-28	1.68900	1.694844	1.450000	1.450000	+6.618%	1,942	-27.586%
2026-08-27	1.75000	1.832000	1.360000	1.360000	-22.286%	5,173	-22.794%
2026-08-26	1.75000	1.750100	1.750000	1.750000	-1.130%	1,080	-40.000%
2026-08-25	1.70000	1.900000	1.700000	1.770000	-11.940%	1,509	-40.678%
2026-08-24	2.05000	2.050000	1.700000	2.010000	-2.663%	1,596	-47.761%
2026-08-21	2.19000	2.190000	2.020000	2.065000	+5.897%	1,532	-49.153%
2026-08-20	2.20000	2.200000	1.800000	1.950000	-14.847%	3,225	-46.154%
2026-08-19	2.56000	2.700000	1.990000	2.290000	-73.678%	13,994	-54.148%
2026-06-17	8.85000	9.000000	8.265000	8.700000	+1,374.576%	1,719	-87.931%
2026-06-16	0.57990	0.648900	0.525000	0.590000	+2.476%	71,768	+77.966%
2026-06-15	0.67800	0.750000	0.461100	0.575742	-12.766%	39,282	+82.373%
2026-06-12	0.71030	0.752000	0.660000	0.660000	-7.173%	25,365	+59.091%
2026-06-11	0.71100	0.759950	0.711000	0.711000	-9.989%	14,811	+47.679%
2026-06-10	0.73570	0.800000	0.720000	0.789900	-4.831%	30,074	+32.928%
2026-06-09	0.74100	0.850000	0.741000	0.830000	+12.162%	36,941	+26.506%
2026-06-08	0.71030	0.870900	0.710300	0.740000	-15.021%	27,306	+41.892%
2026-06-05	0.87000	0.879500	0.810000	0.870800	-0.989%	26,379	+20.579%
2026-06-04	0.86000	0.900000	0.810000	0.879500	+2.865%	35,653	+19.386%
2026-06-03	0.77000	0.855700	0.710100	0.855000	+17.220%	47,983	+22.807%
2026-06-02	0.67000	0.778700	0.670000	0.729400	+8.866%	18,952	+43.954%
2026-06-01	0.64010	0.760000	0.600000	0.670000	-5.634%	31,274	+56.716%
2026-05-29	0.65010	0.740000	0.650000	0.710000	+3.710%	31,913	+47.887%
2026-05-28	0.76733	0.767400	0.650000	0.684600	-14.425%	222,680	+53.374%
2026-05-27	0.75000	0.800000	0.700000	0.800000	0.000%	7,728	+31.250%
2026-05-26	0.76000	0.859900	0.750000	0.800000	-3.539%	24,087	+31.250%
2026-05-22	0.86000	0.860000	0.750000	0.829350	+4.981%	8,182	+26.605%
2026-05-21	0.85100	0.899000	0.772900	0.790000	-7.168%	14,381	+32.911%
2026-05-20	0.86620	0.910000	0.850000	0.851000	-6.484%	15,070	+23.384%
2026-05-19	0.73000	0.910000	0.730000	0.910000	0.000%	6,376	+15.385%
2026-05-18	0.85000	0.950000	0.780000	0.910000	+6.933%	7,672	+15.385%
2026-05-15	1.15000	1.220000	0.770000	0.851000	-10.421%	43,223	+23.384%
2026-05-14	0.70000	1.100000	0.680000	0.950000	+35.714%	447,184	+10.526%
2026-05-13	0.75000	0.775000	0.680000	0.700000	-12.489%	13,001	+50.000%
2026-05-12	0.71000	0.799900	0.680000	0.799900	+12.757%	5,990	+31.266%
2026-05-11	0.75000	0.774000	0.680000	0.709400	-9.040%	16,835	+48.012%
2026-05-08	0.67000	0.779900	0.650000	0.779900	+14.708%	21,644	+34.633%
2026-05-07	0.68000	0.690000	0.658000	0.679900	-0.015%	16,232	+54.434%
2026-05-06	0.63000	0.730000	0.625000	0.680000	-1.091%	18,068	+54.412%
2026-05-05	0.75000	0.750000	0.620000	0.687500	-12.853%	35,763	+52.727%
2026-05-04	0.70900	0.790000	0.660000	0.788900	+12.700%	6,044	+33.097%
2026-05-01	0.70000	0.710000	0.670000	0.700000	+3.813%	8,830	+50.000%
2026-04-30	0.72520	0.800000	0.674292	0.674292	-8.879%	13,958	+55.719%
2026-04-29	0.67000	0.740000	0.670000	0.740000	-0.027%	6,456	+41.892%
2026-04-28	0.70000	0.800000	0.620100	0.740200	-7.475%	36,631	+41.854%
2026-04-27	0.70000	0.870000	0.700000	0.800000	+6.667%	15,082	+31.250%
2026-04-24	0.70000	0.750000	0.700000	0.750000	-2.597%	18,598	+40.000%
2026-04-23	0.80000	0.800000	0.690000	0.770000	-3.750%	32,609	+36.364%
2026-04-22	0.75800	0.819900	0.682100	0.800000	-1.235%	35,797	+31.250%
2026-04-21	0.73510	0.857500	0.730300	0.810000	+10.913%	35,520	+29.630%
2026-04-20	0.80100	0.801000	0.700000	0.730300	-8.713%	10,340	+43.777%
2026-04-17	0.77000	0.801000	0.720000	0.800000	+3.896%	20,840	+31.250%
2026-04-16	0.81000	0.810000	0.630100	0.770000	-3.750%	37,572	+36.364%
2026-04-15	0.91990	0.919900	0.800000	0.800000	-4.785%	17,381	+31.250%
2026-04-14	0.89900	0.949900	0.800200	0.840200	-6.541%	68,065	+24.970%
2026-04-13	0.83030	0.950000	0.771400	0.899000	+8.261%	15,623	+16.796%
2026-04-10	0.72000	0.980000	0.720000	0.830400	+3.800%	125,804	+26.445%
2026-04-09	0.76260	0.800000	0.720000	0.800000	+4.904%	17,302	+31.250%
2026-04-08	0.87000	0.870000	0.737990	0.762600	-4.675%	42,233	+37.687%
2026-04-07	0.78520	0.850000	0.785200	0.800000	-9.091%	13,568	+31.250%
2026-04-06	0.84000	0.889900	0.760000	0.880000	0.000%	60,897	+19.318%
2026-04-02	0.74000	0.950000	0.740000	0.880000	+23.944%	124,020	+19.318%
2026-04-01	0.65000	0.833900	0.633100	0.710000	+5.185%	69,591	+47.887%
2026-03-31	0.66550	0.773400	0.651000	0.675000	-2.188%	41,021	+55.556%
2026-03-30	0.73100	0.735860	0.605500	0.690100	-10.909%	63,796	+52.152%
2026-03-27	0.75090	0.920000	0.750000	0.774600	-5.995%	121,538	+35.554%
2026-03-26	0.75000	0.850000	0.711600	0.824000	+9.867%	159,864	+27.427%
2026-03-25	0.59500	0.850000	0.526000	0.750000	+47.059%	149,460	+40.000%
2026-03-24	0.66550	0.720000	0.436200	0.510000	-22.727%	103,328	+105.882%
2026-03-23	0.70610	0.763000	0.650100	0.660000	-10.686%	27,985	+59.091%
2026-03-20	0.78050	0.879900	0.628300	0.738965	-7.629%	39,862	+42.091%
2026-03-19	0.74980	0.880000	0.740000	0.800000	+7.023%	27,228	+31.250%
2026-03-18	0.69500	0.808000	0.695000	0.747500	+24.583%	137,799	+40.468%
2026-03-17	0.39000	0.750000	0.370000	0.600000	+57.895%	220,044	+75.000%
2026-03-16	0.37000	0.390000	0.315100	0.380000	+2.730%	79,942	+176.316%
2026-03-13	0.34957	0.379600	0.325000	0.369900	+2.750%	50,290	+183.861%
2026-03-12	0.26020	0.379700	0.260200	0.360000	+38.355%	107,255	+191.667%
2026-03-11	0.31445	0.360000	0.257000	0.260200	-13.238%	300,230	+303.536%
2026-03-10	0.38000	0.380000	0.230000	0.299900	-22.104%	600,009	+250.117%
2026-03-09	0.55450	0.599000	0.324000	0.385000	-42.632%	392,228	+172.727%
2026-03-06	0.72000	0.755500	0.671100	0.671100	-5.625%	236,457	+56.460%
2026-03-05	0.78800	0.788000	0.665100	0.711100	-6.286%	403,148	+47.659%
2026-03-04	0.70000	0.820700	0.692600	0.758800	+10.919%	521,837	+38.376%
2026-03-03	0.68000	0.828000	0.652400	0.684100	-2.425%	1,096,582	+53.486%
2026-03-02	1.04000	1.080000	0.660900	0.701100	-40.077%	3,450,393	+49.765%
2026-02-27	1.25000	1.250000	1.120000	1.170000	-6.400%	1,060,354	-10.256%
2026-02-26	1.19000	1.330000	1.170000	1.250000	+1.626%	1,144,561	-16.000%
2026-02-25	1.36000	1.480000	1.210000	1.230000	-9.559%	2,661,264	-14.634%
2026-02-24	1.29000	1.380000	1.030000	1.360000	-22.286%	13,138,831	-22.794%
2026-02-23	1.66500	2.069900	1.500000	1.750000	+60.550%	135,176,591	-40.000%
2026-02-20	1.13000	1.160000	1.080000	1.090000	-2.679%	41,336	-3.670%
2026-02-19	1.11000	1.160000	1.110000	1.120000	-1.754%	26,862	-6.250%
2026-02-18	1.08000	1.169800	1.070000	1.140000	+5.556%	22,250	-7.895%
2026-02-17	1.17000	1.170000	1.050000	1.080000	-3.571%	48,404	-2.778%
2026-02-13	1.12950	1.170000	1.060000	1.120000	+5.660%	34,304	-6.250%
2026-02-12	1.20000	1.200000	1.048700	1.060000	-3.636%	50,724	-0.943%
2026-02-11	1.18000	1.200000	1.060000	1.100000	-1.786%	51,246	-4.545%
2026-02-10	1.07000	1.170000	1.050000	1.120000	+3.704%	56,631	-6.250%
2026-02-09	1.14000	1.170000	1.070000	1.080000	-1.818%	45,941	-2.778%
2026-02-06	1.06000	1.140000	1.040000	1.100000	+2.804%	78,208	-4.545%
2026-02-05	1.20000	1.219200	1.060000	1.070000	-9.322%	116,958	-1.869%
2026-02-04	1.36000	1.407700	0.950000	1.180000	-12.593%	297,559	-11.017%
2026-02-03	1.32000	1.380000	1.230000	1.350000	+8.871%	88,559	-22.222%
2026-02-02	1.35000	1.390000	1.170000	1.240000	-8.148%	178,003	-15.323%
2026-01-30	1.45000	1.450000	1.350000	1.350000	-6.897%	44,849	-22.222%
2026-01-29	1.47000	1.502300	1.420000	1.450000	-2.027%	57,169	-27.586%
2026-01-28	1.54000	1.540000	1.470000	1.480000	-2.632%	29,344	-29.054%
2026-01-27	1.45000	1.570000	1.410000	1.520000	+8.571%	92,298	-30.921%
2026-01-26	1.45000	1.560000	1.350000	1.400000	+4.478%	164,980	-25.000%
2026-01-23	1.39000	1.436700	1.280000	1.340000	-4.286%	131,253	-21.642%
2026-01-22	1.60000	1.640000	1.400000	1.400000	-9.091%	128,460	-25.000%
2026-01-21	1.64000	1.640000	1.500000	1.540000	-3.750%	226,815	-31.818%
2026-01-20	1.84000	1.840000	1.570000	1.600000	-13.514%	142,470	-34.375%
2026-01-16	1.93000	1.930000	1.810000	1.850000	-2.116%	37,556	-43.243%
2026-01-15	1.81000	1.925000	1.770000	1.890000	+7.692%	87,729	-44.444%
2026-01-14	1.71000	1.790000	1.710000	1.755000	+2.035%	43,579	-40.171%
2026-01-13	1.83000	1.848800	1.700000	1.720000	-6.522%	45,844	-38.953%
2026-01-12	1.66000	1.910000	1.660000	1.840000	+9.524%	195,572	-42.935%
2026-01-09	1.70000	1.766800	1.650000	1.680000	-1.176%	39,584	-37.500%
2026-01-08	1.76000	1.789900	1.680000	1.700000	+1.190%	28,205	-38.235%
2026-01-07	1.90000	1.900000	1.668700	1.680000	-9.189%	124,046	-37.500%
2026-01-06	1.72000	1.910000	1.654500	1.850000	+9.467%	322,297	-43.243%
2026-01-05	1.50000	1.720000	1.465000	1.690000	+16.552%	163,198	-37.870%
2026-01-02	1.23000	1.460000	1.200000	1.450000	+17.886%	92,938	-27.586%
2025-12-31	1.25000	1.260000	1.182900	1.230000	-2.381%	73,644	-14.634%
2025-12-30	1.29000	1.305600	1.230000	1.260000	-3.077%	50,126	-16.667%
2025-12-29	1.26000	1.313500	1.260000	1.300000	-2.985%	45,283	-19.231%
2025-12-26	1.35000	1.350000	1.300000	1.340000	-3.597%	53,142	-21.642%
2025-12-24	1.48000	1.480000	1.360000	1.390000	+0.725%	28,144	-24.460%
2025-12-23	1.36000	1.400000	1.290000	1.380000	-1.429%	38,179	-23.913%
2025-12-22	1.39000	1.450000	1.320000	1.400000	-4.762%	72,647	-25.000%
2025-12-19	1.40000	1.470000	1.380000	1.470000	-2.000%	100,235	-28.571%
2025-12-18	1.52000	1.530000	1.310000	1.500000	0.000%	114,346	-30.000%
2025-12-17	1.50000	1.540000	1.500000	1.500000	-2.597%	12,314	-30.000%
2025-12-16	1.49000	1.540000	1.460000	1.540000	+1.316%	19,904	-31.818%
2025-12-15	1.71000	1.710000	1.500000	1.520000	-8.982%	50,659	-30.921%
2025-12-12	1.64000	1.690000	1.640000	1.670000	+0.602%	28,170	-37.126%
2025-12-11	1.61000	1.740000	1.610000	1.660000	+0.606%	99,778	-36.747%
2025-12-10	1.70000	1.750000	1.642200	1.650000	-4.624%	31,856	-36.364%
2025-12-09	1.64000	1.730000	1.620200	1.730000	+2.976%	51,963	-39.306%
2025-12-08	1.68000	1.700000	1.640000	1.680000	-1.176%	30,762	-37.500%
2025-12-05	1.75000	1.750000	1.620000	1.700000	-0.585%	53,720	-38.235%
2025-12-04	1.68000	1.710000	1.560000	1.710000	+7.547%	82,321	-38.596%
2025-12-03	1.38000	1.600000	1.380000	1.590000	+10.417%	54,348	-33.962%
2025-12-02	1.45000	1.480000	1.365000	1.440000	-1.370%	56,029	-27.083%
2025-12-01	1.47000	1.600000	1.435000	1.460000	-5.195%	97,919	-28.082%
2025-11-28	1.61000	1.633800	1.500000	1.540000	-4.348%	89,407	-31.818%
2025-11-26	1.44000	1.790000	1.420000	1.610000	+11.806%	559,971	-34.783%
2025-11-25	1.14000	1.490000	1.020000	1.440000	+27.434%	467,824	-27.083%
2025-11-24	1.26000	1.261000	1.090000	1.130000	-10.317%	206,087	-7.080%
2025-11-21	1.28000	1.280000	1.250000	1.260000	0.000%	59,724	-16.667%
2025-11-20	1.45000	1.454700	1.250000	1.260000	-9.353%	150,832	-16.667%
2025-11-19	1.40000	1.400000	1.320000	1.390000	-2.113%	38,290	-24.460%
2025-11-18	1.43000	1.430000	1.360000	1.420000	+1.429%	51,367	-26.056%
2025-11-17	1.55000	1.580000	1.380000	1.400000	-9.677%	88,717	-25.000%
2025-11-14	1.29000	1.600000	1.290000	1.550000	+16.541%	229,906	-32.258%
2025-11-13	1.50000	1.500000	1.290000	1.330000	-11.333%	194,623	-21.053%
2025-11-12	1.50000	1.620500	1.420000	1.500000	+0.671%	273,242	-30.000%
2025-11-11	1.80500	1.850000	1.350000	1.490000	-14.368%	7,291,064	-29.530%
2025-11-10	1.59000	1.750000	1.560000	1.740000	+12.258%	41,853	-39.655%
2025-11-07	1.66000	1.660000	1.520000	1.550000	-6.061%	49,396	-32.258%
2025-11-06	1.66000	1.699800	1.610000	1.650000	-2.655%	34,031	-36.364%
2025-11-05	1.80000	1.800000	1.605000	1.695000	-0.294%	61,524	-38.053%
2025-11-04	1.80000	1.809500	1.650000	1.700000	-6.077%	54,941	-38.235%
2025-11-03	1.85000	1.850000	1.810000	1.810000	-2.162%	8,338	-41.989%
2025-10-31	1.83000	1.850000	1.790000	1.850000	+1.093%	25,878	-43.243%
2025-10-30	1.82000	1.850000	1.787000	1.830000	-1.081%	27,801	-42.623%
2025-10-29	1.90000	1.900000	1.820000	1.850000	-1.070%	29,099	-43.243%
2025-10-28	1.88000	1.970000	1.870000	1.870000	-1.058%	36,385	-43.850%
2025-10-27	2.03000	2.030000	1.850000	1.890000	-3.077%	53,707	-44.444%
2025-10-24	1.95000	2.009900	1.950000	1.950000	+0.515%	17,986	-46.154%
2025-10-23	1.91000	1.979200	1.900100	1.940000	+0.518%	24,572	-45.876%
2025-10-22	1.95000	1.979500	1.891000	1.930000	-3.015%	85,269	-45.596%
2025-10-21	1.98000	2.030000	1.950000	1.990000	-1.485%	24,866	-47.236%
2025-10-20	1.97000	2.100000	1.970000	2.020000	+1.763%	33,002	-48.020%
2025-10-17	2.00000	2.040000	1.969900	1.985000	-2.217%	67,119	-47.103%
2025-10-16	2.01000	2.070000	1.960000	2.030000	-0.976%	50,018	-48.276%
2025-10-15	2.08000	2.091800	2.015000	2.050000	-1.442%	39,414	-48.780%
2025-10-14	1.97000	2.111200	1.970000	2.080000	+3.483%	65,079	-49.519%
2025-10-13	2.00000	2.065000	1.975000	2.010000	+0.500%	55,400	-47.761%
2025-10-10	2.15000	2.170000	2.000000	2.000000	-5.213%	137,811	-47.500%
2025-10-09	2.17000	2.180000	2.090000	2.110000	-2.765%	62,478	-50.237%
2025-10-08	2.19000	2.190000	2.070000	2.170000	+4.831%	73,913	-51.613%
2025-10-07	2.05000	2.085900	2.000000	2.070000	+0.976%	66,714	-49.275%
2025-10-06	2.03000	2.089900	1.960000	2.050000	+0.985%	56,216	-48.780%
2025-10-03	2.04000	2.070000	2.000000	2.030000	-1.932%	40,915	-48.276%
2025-10-02	2.04000	2.080000	2.020000	2.070000	+0.485%	40,369	-49.275%
2025-10-01	2.01000	2.060000	1.970000	2.060000	+0.488%	56,964	-49.029%
2025-09-30	1.95000	2.050000	1.950000	2.050000	+4.592%	40,356	-48.780%
2025-09-29	2.07000	2.097300	1.930000	1.960000	-6.220%	117,612	-46.429%
2025-09-26	2.00000	2.125500	2.000000	2.090000	+5.025%	21,684	-49.761%
2025-09-25	2.07000	2.120000	1.990000	1.990000	-5.687%	54,865	-47.236%
2025-09-24	2.15000	2.205600	2.110000	2.110000	-2.315%	16,283	-50.237%
2025-09-23	2.30000	2.300000	2.160000	2.160000	-3.571%	29,179	-51.389%
2025-09-22	2.24000	2.255000	2.143500	2.240000	+1.818%	47,288	-53.125%
2025-09-19	2.04000	2.200000	2.040000	2.200000	+7.317%	60,234	-52.273%
2025-09-18	2.15000	2.150000	2.050000	2.050000	-3.302%	49,809	-48.780%
2025-09-17	2.14000	2.175700	2.120000	2.120000	-0.469%	10,939	-50.472%
2025-09-16	2.16000	2.180000	2.120000	2.130000	-2.740%	36,979	-50.704%
2025-09-15	2.22000	2.220000	2.140000	2.190000	+1.389%	25,884	-52.055%
2025-09-12	2.23000	2.230000	2.100000	2.160000	-1.370%	33,954	-51.389%
2025-09-11	2.13000	2.215000	2.110700	2.190000	+3.791%	30,828	-52.055%
2025-09-10	2.22000	2.220000	2.100000	2.110000	-2.315%	29,400	-50.237%
2025-09-09	2.13000	2.180000	2.130000	2.160000	-0.917%	12,341	-51.389%
2025-09-08	2.30000	2.300000	2.130000	2.180000	-2.242%	24,884	-51.835%
2025-09-05	2.17000	2.230000	2.080100	2.230000	+4.941%	46,266	-52.915%
2025-09-04	2.10000	2.160000	2.030000	2.125000	+0.236%	40,029	-50.588%
2025-09-03	2.15000	2.151200	2.090000	2.120000	+0.952%	31,665	-50.472%
2025-09-02	2.16000	2.170000	2.075000	2.100000	-3.226%	33,248	-50.000%
2025-08-29	2.27000	2.270000	2.130000	2.170000	-2.252%	32,837	-51.613%
2025-08-28	2.21000	2.279000	2.180000	2.220000	+1.370%	23,395	-52.703%
2025-08-27	2.24000	2.240000	2.180000	2.190000	+0.275%	47,061	-52.055%
2025-08-26	2.22000	2.261800	2.150000	2.184000	-2.500%	44,884	-51.923%
2025-08-25	2.30000	2.300000	2.200000	2.240000	0.000%	31,435	-53.125%
2025-08-22	2.09000	2.240000	2.007500	2.240000	+12.563%	159,308	-53.125%
2025-08-21	2.09000	2.100000	1.980000	1.990000	-6.573%	65,966	-47.236%
2025-08-20	2.30000	2.300000	1.990000	2.130000	-5.333%	146,131	-50.704%
2025-08-19	2.30000	2.359800	2.250000	2.250000	-5.063%	42,420	-53.333%
2025-08-18	2.46000	2.460000	2.250000	2.370000	-1.250%	119,134	-55.696%
2025-08-15	2.42000	2.510000	2.361100	2.400000	-3.614%	67,195	-56.250%
2025-08-14	2.54000	2.694000	2.340000	2.490000	-1.969%	90,534	-57.831%
2025-08-13	2.50000	2.648300	2.300000	2.540000	-1.550%	112,629	-58.661%
2025-08-12	2.72360	2.730000	2.550000	2.580000	-1.149%	59,876	-59.302%
2025-08-11	2.63000	2.670000	2.554700	2.610000	-2.612%	49,788	-59.770%
2025-08-08	2.74000	2.827300	2.630000	2.680000	-2.899%	74,047	-60.821%
2025-08-07	2.83000	2.860000	2.739100	2.760000	-2.473%	34,675	-61.957%
2025-08-06	2.87000	2.899300	2.760000	2.830000	+2.166%	72,496	-62.898%
2025-08-05	2.65000	2.830000	2.650000	2.770000	-2.807%	73,252	-62.094%
2025-08-04	2.71000	2.890000	2.710000	2.850000	+3.070%	64,689	-63.158%
2025-08-01	2.74000	2.780000	2.700000	2.765100	-0.536%	21,316	-62.027%
2025-07-31	2.73000	2.830000	2.730000	2.780000	+1.832%	34,096	-62.230%
2025-07-30	2.78000	2.847700	2.700000	2.730000	-2.151%	42,822	-61.538%
2025-07-29	3.00000	3.000000	2.780000	2.790000	-7.000%	59,849	-62.366%
2025-07-28	3.06000	3.060000	2.970000	3.000000	-0.662%	15,948	-65.000%
2025-07-25	2.90000	3.120000	2.900000	3.020000	+3.072%	73,378	-65.232%
2025-07-24	3.20000	3.215000	2.920000	2.930000	-8.438%	119,884	-64.164%
2025-07-23	3.29000	3.330000	3.180000	3.200000	-1.840%	82,412	-67.188%
2025-07-22	3.20000	3.310000	3.050000	3.260000	+2.194%	111,358	-67.791%
2025-07-21	3.15000	3.290000	3.080600	3.190000	+1.592%	115,929	-67.085%
2025-07-18	2.95000	3.157300	2.895000	3.140000	+5.724%	183,280	-66.561%
2025-07-17	2.92000	3.040000	2.920000	2.970000	+0.338%	67,664	-64.646%
2025-07-16	3.18000	3.180000	2.920000	2.960000	-6.918%	95,476	-64.527%
2025-07-15	2.89000	3.180000	2.872100	3.180000	+11.189%	193,751	-66.981%
2025-07-14	2.84000	2.930000	2.773600	2.860000	+0.704%	104,550	-63.287%
2025-07-11	2.95000	2.950000	2.800000	2.840000	-5.017%	179,939	-63.028%
2025-07-10	3.00000	3.140000	2.780000	2.990000	+4.545%	805,595	-64.883%
2025-07-09	2.62000	2.900000	2.600000	2.860000	+10.425%	1,731,010	-63.287%
2025-07-08	2.53000	2.680000	2.480700	2.590000	+2.372%	48,854	-59.459%
2025-07-07	2.51000	2.600000	2.450100	2.530000	+0.797%	224,359	-58.498%
2025-07-03	2.56000	2.570000	2.496700	2.510000	-1.953%	22,551	-58.167%
2025-07-02	2.40000	2.590000	2.400000	2.560000	+4.490%	30,541	-58.984%
2025-07-01	2.43000	2.519900	2.424900	2.450000	+0.823%	14,859	-57.143%
2025-06-30	2.46000	2.490000	2.430000	2.430000	0.000%	29,022	-56.790%
2025-06-27	2.50000	2.540000	2.430000	2.430000	-2.800%	33,283	-56.790%
2025-06-26	2.53000	2.530000	2.420000	2.500000	+1.626%	65,297	-58.000%
2025-06-25	2.43000	2.660000	2.380000	2.460000	+1.235%	170,854	-57.317%
2025-06-24	2.41000	2.490000	2.400000	2.430000	+0.830%	38,832	-56.790%
2025-06-23	2.33000	2.460000	2.300000	2.410000	+3.879%	49,884	-56.432%
2025-06-20	2.38000	2.420000	2.320000	2.320000	-4.132%	50,796	-54.741%
2025-06-18	2.49000	2.550000	2.420000	2.420000	-5.098%	46,482	-56.612%
2025-06-17	2.40000	2.560000	2.400000	2.550000	+4.508%	91,285	-58.824%
2025-06-16	2.46000	2.529700	2.400000	2.440000	-1.613%	55,947	-56.967%
2025-06-13	2.47000	2.602300	2.470000	2.480000	-3.125%	82,279	-57.661%
2025-06-12	2.66000	2.710000	2.520000	2.560000	-5.535%	55,501	-58.984%
2025-06-11	2.65000	2.775000	2.650000	2.710000	0.000%	57,194	-61.255%
2025-06-10	2.67000	2.762800	2.650000	2.710000	0.000%	72,743	-61.255%
2025-06-09	2.64000	2.780000	2.560000	2.710000	+0.743%	77,930	-61.255%
2025-06-06	2.66000	2.815000	2.640000	2.690000	-0.370%	69,263	-60.967%
2025-06-05	2.88000	2.914100	2.653800	2.700000	-5.594%	76,406	-61.111%
2025-06-04	2.85000	3.000000	2.730000	2.860000	+0.351%	145,917	-63.287%
2025-06-03	2.67000	2.900000	2.640000	2.850000	+4.779%	141,903	-63.158%
2025-06-02	2.73000	2.770000	2.590000	2.720000	+2.256%	83,920	-61.397%
2025-05-30	2.66000	2.750000	2.530000	2.660000	+1.141%	101,712	-60.526%
2025-05-29	2.50000	2.740000	2.450000	2.630000	+3.953%	287,883	-60.076%
2025-05-28	2.98000	3.090000	2.350000	2.530000	-8.993%	1,063,980	-58.498%
2025-05-27	2.81000	2.850000	2.700000	2.780000	-0.358%	2,538,677	-62.230%
2025-05-23	2.97000	2.970000	2.750000	2.790000	-5.424%	149,925	-62.366%
2025-05-22	2.90000	3.020000	2.900000	2.950000	+4.240%	90,908	-64.407%
2025-05-21	3.10000	3.125000	2.830000	2.830000	-11.285%	197,643	-62.898%
2025-05-20	3.07000	3.260000	3.030000	3.190000	+4.248%	107,222	-67.085%
2025-05-19	3.05000	3.170000	2.950000	3.060000	-3.470%	152,276	-65.686%
2025-05-16	2.90000	3.270000	2.870000	3.170000	+10.453%	568,936	-66.877%
2025-05-15	2.69000	3.060000	2.610100	2.870000	-1.712%	398,177	-63.415%
2025-05-14	2.73000	3.420000	2.520000	2.920000	+23.729%	6,512,038	-64.041%
2025-05-13	2.38000	2.390000	2.300000	2.360000	0.000%	4,305,639	-55.508%
2025-05-12	2.32000	2.410000	2.150000	2.360000	-0.840%	95,140	-55.508%
2025-05-09	2.31000	2.390000	2.300000	2.380000	+0.847%	55,094	-55.882%
2025-05-08	2.34000	2.500000	2.290000	2.360000	-0.840%	52,259	-55.508%
2025-05-07	2.31000	2.380000	2.290100	2.380000	+1.277%	24,446	-55.882%
2025-05-06	2.41000	2.410000	2.260000	2.350000	-1.261%	41,295	-55.319%
2025-05-05	2.26000	2.514900	2.260000	2.380000	+2.146%	88,127	-55.882%
2025-05-02	2.33000	2.429900	2.250000	2.330000	0.000%	109,917	-54.936%
2025-05-01	2.32000	2.449900	2.290000	2.330000	-1.688%	41,042	-54.936%
2025-04-30	2.29000	2.410000	2.250000	2.370000	-0.420%	32,692	-55.696%
2025-04-29	2.36000	2.420000	2.330000	2.380000	+0.847%	29,843	-55.882%
2025-04-28	2.42000	2.442500	2.340000	2.360000	-1.667%	17,655	-55.508%
2025-04-25	2.28000	2.439900	2.280000	2.400000	+3.004%	45,462	-56.250%
2025-04-24	2.28000	2.362400	2.259900	2.330000	+2.643%	31,566	-54.936%
2025-04-23	2.22000	2.407600	2.220000	2.270000	-0.873%	31,531	-53.744%
2025-04-22	2.30000	2.340000	2.200000	2.290000	0.000%	83,471	-54.148%
2025-04-21	2.27000	2.305000	2.200000	2.290000	-2.137%	63,841	-54.148%
2025-04-17	2.31000	2.415000	2.210000	2.340000	+4.000%	61,869	-55.128%
2025-04-16	2.27000	2.350000	2.180000	2.250000	-6.250%	90,463	-53.333%
2025-04-15	2.60000	2.600000	2.330000	2.400000	-6.250%	59,334	-56.250%
2025-04-14	2.54000	2.620000	2.280100	2.560000	+5.350%	150,268	-58.984%
2025-04-11	2.30000	2.540000	2.250000	2.430000	+2.966%	112,911	-56.790%
2025-04-10	2.60000	2.600000	2.320000	2.360000	-7.087%	51,588	-55.508%
2025-04-09	2.58000	2.610000	2.180000	2.540000	0.000%	207,848	-58.661%
2025-04-08	2.77000	2.880000	2.461000	2.540000	-8.633%	174,223	-58.661%
2025-04-07	2.80000	2.830000	2.620000	2.780000	-4.138%	108,706	-62.230%
2025-04-04	3.06000	3.100000	2.820000	2.900000	-7.051%	98,618	-63.793%
2025-04-03	3.20000	3.289900	3.050900	3.120000	-6.866%	59,333	-66.346%
2025-04-02	3.45000	3.450000	3.180000	3.350000	+1.208%	187,075	-68.657%
2025-04-01	3.22000	3.350000	3.075000	3.310000	+3.115%	134,837	-68.278%
2025-03-31	3.05000	3.330000	2.720000	3.210000	+0.312%	355,481	-67.290%
2025-03-28	3.35000	3.370000	3.080000	3.200000	0.000%	290,585	-67.188%
2025-03-27	3.16000	3.498500	2.960000	3.200000	+2.564%	467,222	-67.188%
2025-03-26	2.90000	3.350000	2.680000	3.120000	+0.322%	494,936	-66.346%
2025-03-25	3.30000	3.370000	3.095000	3.110000	-9.855%	565,479	-66.238%
2025-03-24	3.70000	3.830000	3.180000	3.450000	-3.631%	1,882,350	-69.565%
2025-03-21	3.87000	4.180000	3.090000	3.580000	+57.018%	74,451,737	-70.670%
2025-03-20	2.31000	2.449900	2.250000	2.280000	-5.000%	3,107,942	-53.947%
2025-03-19	2.35000	2.400000	2.300000	2.400000	0.000%	48,282	-56.250%
2025-03-18	2.46000	2.600000	2.350000	2.400000	-5.882%	35,228	-56.250%
2025-03-17	2.41000	2.640000	2.305100	2.550000	+7.143%	52,627	-58.824%
2025-03-14	2.39000	2.439300	2.370000	2.380000	-2.459%	34,479	-55.882%
2025-03-13	2.48000	2.500000	2.340000	2.440000	-3.937%	55,261	-56.967%
2025-03-12	2.40000	2.600000	2.320000	2.540000	+8.085%	149,994	-58.661%
2025-03-11	2.22000	2.420000	2.170000	2.350000	+7.798%	67,319	-55.319%
2025-03-10	2.40000	2.430000	2.150000	2.180000	-10.288%	99,767	-51.835%
2025-03-07	2.51000	2.570000	2.417400	2.430000	-5.078%	61,997	-56.790%
2025-03-06	2.50000	2.630000	2.500000	2.560000	-1.158%	62,364	-58.984%
2025-03-05	2.50000	2.640000	2.500000	2.590000	-0.385%	95,968	-59.459%
2025-03-04	2.80000	2.870000	2.510000	2.600000	-8.772%	282,915	-59.615%
2025-03-03	3.22000	3.317300	2.810000	2.850000	-10.377%	168,374	-63.158%
2025-02-28	3.26000	3.289500	3.120000	3.180000	-3.049%	44,605	-66.981%
2025-02-27	3.47000	3.668800	3.260000	3.280000	-6.017%	92,544	-67.988%
2025-02-26	3.23000	3.580000	3.170000	3.490000	+7.055%	170,123	-69.914%
2025-02-25	3.18000	3.480000	3.080000	3.260000	-3.550%	338,966	-67.791%
2025-02-24	3.42000	3.506800	3.100000	3.380000	-4.789%	179,176	-68.935%
2025-02-21	3.70000	3.780000	3.470000	3.550000	-1.389%	198,146	-70.423%
2025-02-20	3.80000	4.000000	3.402300	3.600000	-7.692%	485,200	-70.833%
2025-02-19	4.35000	4.410000	3.320000	3.900000	-30.108%	1,998,979	-73.077%
2025-02-18	4.97000	5.780000	4.900000	5.580000	+8.350%	1,130,808	-81.183%
2025-02-14	5.13000	5.409900	4.990000	5.150000	-1.530%	104,024	-79.612%
2025-02-13	5.02000	5.611600	5.020000	5.230000	+2.348%	161,937	-79.924%
2025-02-12	4.86000	5.480000	4.710000	5.110000	+1.389%	217,514	-79.452%
2025-02-11	5.69000	5.690000	4.850900	5.040000	-8.696%	185,034	-79.167%
2025-02-10	5.88000	5.942000	5.450000	5.520000	-8.609%	192,869	-80.978%
2025-02-07	6.40000	6.490000	5.850000	6.040000	-7.077%	191,529	-82.616%
2025-02-06	5.90000	6.540000	5.900000	6.500000	+1.721%	151,260	-83.846%
2025-02-05	6.22000	6.569900	6.160000	6.390000	0.000%	145,700	-83.568%
2025-02-04	6.39000	6.610000	5.800000	6.390000	-1.084%	315,147	-83.568%

.dark-mode .FDfn69{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FDfn69{ color: #333333; background-color: white; border: 2px solid #333333; }ALURALLURION TECHNOLOGIESstock OTC

ALUR
ALLURION TECHNOLOGIES
stock OTC