Aduro Clean Technologies ... (ADUR)
4.24
0.10 (2.42%)
At close: Apr 14, 2025, 3:59 PM
4.19
-1.01%
Pre-market: Apr 15, 2025, 07:01 AM EDT
Aduro Clean Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 4.20 | 4.20 | 4.27 | 4.27 | 4.10 | 4.10 | 4.24 | 4.24 | 2.42% | 42,159 |
| Apr 11, 2025 | 4.11 | 4.11 | 4.21 | 4.21 | 3.95 | 3.95 | 4.14 | 4.14 | 0.73% | 49,237 |
| Apr 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.05 | 4.05 | 4.11 | 4.11 | -8.67% | 145,413 |
| Apr 9, 2025 | 3.88 | 3.88 | 4.68 | 4.68 | 3.74 | 3.74 | 4.50 | 4.50 | 15.68% | 190,568 |
| Apr 8, 2025 | 4.03 | 4.03 | 4.08 | 4.08 | 3.82 | 3.82 | 3.89 | 3.89 | 1.04% | 126,100 |
| Apr 7, 2025 | 4.10 | 4.10 | 4.20 | 4.20 | 3.49 | 3.49 | 3.85 | 3.85 | -8.77% | 236,549 |
| Apr 4, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.20 | 4.20 | 4.22 | 4.22 | -15.26% | 116,836 |
| Apr 3, 2025 | 5.09 | 5.09 | 5.14 | 5.14 | 4.81 | 4.81 | 4.98 | 4.98 | -1.97% | 83,922 |
| Apr 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.05 | 5.05 | 5.08 | 5.08 | -2.50% | 53,238 |
| Apr 1, 2025 | 5.16 | 5.16 | 5.25 | 5.25 | 5.05 | 5.05 | 5.21 | 5.21 | 2.76% | 62,000 |
| Mar 31, 2025 | 5.07 | 5.07 | 5.15 | 5.15 | 5.02 | 5.02 | 5.07 | 5.07 | 0.40% | 59,471 |
| Mar 28, 2025 | 5.15 | 5.15 | 5.16 | 5.16 | 5.01 | 5.01 | 5.05 | 5.05 | -1.94% | 74,030 |
| Mar 27, 2025 | 5.18 | 5.18 | 5.21 | 5.21 | 5.01 | 5.01 | 5.15 | 5.15 | -0.58% | 25,900 |
| Mar 26, 2025 | 5.24 | 5.24 | 5.34 | 5.34 | 5.11 | 5.11 | 5.18 | 5.18 | -1.15% | 35,400 |
| Mar 25, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.10 | 5.10 | 5.24 | 5.24 | -1.32% | 61,700 |
| Mar 24, 2025 | 5.31 | 5.31 | 5.35 | 5.35 | 5.18 | 5.18 | 5.31 | 5.31 | 0.00% | 29,100 |
| Mar 21, 2025 | 5.35 | 5.35 | 5.40 | 5.40 | 5.15 | 5.15 | 5.31 | 5.31 | -0.75% | 26,100 |
| Mar 20, 2025 | 5.10 | 5.10 | 5.35 | 5.35 | 5.10 | 5.10 | 5.35 | 5.35 | 4.90% | 49,401 |
| Mar 19, 2025 | 5.11 | 5.11 | 5.26 | 5.26 | 5.03 | 5.03 | 5.10 | 5.10 | -0.97% | 43,926 |
| Mar 18, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.05 | 5.05 | 5.15 | 5.15 | -2.46% | 20,350 |
| Mar 17, 2025 | 5.15 | 5.15 | 5.38 | 5.38 | 5.05 | 5.05 | 5.28 | 5.28 | 2.72% | 70,198 |
| Mar 14, 2025 | 5.13 | 5.13 | 5.20 | 5.20 | 4.99 | 4.99 | 5.14 | 5.14 | 0.39% | 52,138 |
| Mar 13, 2025 | 5.07 | 5.07 | 5.21 | 5.21 | 4.92 | 4.92 | 5.12 | 5.12 | 2.81% | 82,854 |
| Mar 12, 2025 | 5.01 | 5.01 | 5.10 | 5.10 | 4.61 | 4.61 | 4.98 | 4.98 | -0.20% | 41,737 |
| Mar 11, 2025 | 4.98 | 4.98 | 5.10 | 5.10 | 4.90 | 4.90 | 4.99 | 4.99 | 1.42% | 16,327 |
| Mar 10, 2025 | 5.16 | 5.16 | 5.30 | 5.30 | 4.84 | 4.84 | 4.92 | 4.92 | -6.82% | 52,262 |
| Mar 7, 2025 | 5.40 | 5.40 | 5.48 | 5.48 | 5.05 | 5.05 | 5.28 | 5.28 | 0.19% | 59,700 |
| Mar 6, 2025 | 5.09 | 5.09 | 5.46 | 5.46 | 4.90 | 4.90 | 5.27 | 5.27 | 3.54% | 68,500 |
| Mar 5, 2025 | 4.93 | 4.93 | 5.09 | 5.09 | 4.72 | 4.72 | 5.09 | 5.09 | 2.00% | 30,400 |
| Mar 4, 2025 | 4.98 | 4.98 | 4.99 | 4.99 | 4.50 | 4.50 | 4.99 | 4.99 | -0.20% | 99,718 |
| Mar 3, 2025 | 5.27 | 5.27 | 5.40 | 5.40 | 4.93 | 4.93 | 5.00 | 5.00 | -4.03% | 68,533 |
| Feb 28, 2025 | 5.30 | 5.30 | 5.31 | 5.31 | 5.15 | 5.15 | 5.21 | 5.21 | -2.07% | 45,522 |
| Feb 27, 2025 | 5.47 | 5.47 | 5.49 | 5.49 | 5.26 | 5.26 | 5.32 | 5.32 | -2.39% | 42,600 |
| Feb 26, 2025 | 5.24 | 5.24 | 5.47 | 5.47 | 5.19 | 5.19 | 5.45 | 5.45 | 3.61% | 40,333 |
| Feb 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.15 | 5.15 | 5.26 | 5.26 | -4.36% | 78,097 |
| Feb 24, 2025 | 5.60 | 5.60 | 5.78 | 5.78 | 5.40 | 5.40 | 5.50 | 5.50 | -1.96% | 58,500 |
| Feb 21, 2025 | 5.73 | 5.73 | 5.90 | 5.90 | 5.61 | 5.61 | 5.61 | 5.61 | -1.92% | 45,800 |
| Feb 20, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.65 | 5.65 | 5.72 | 5.72 | -2.72% | 30,117 |
| Feb 19, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.80 | 5.80 | 5.88 | 5.88 | -0.51% | 89,960 |
| Feb 18, 2025 | 5.66 | 5.66 | 6.05 | 6.05 | 5.56 | 5.56 | 5.91 | 5.91 | 6.68% | 146,900 |
| Feb 14, 2025 | 5.38 | 5.38 | 5.55 | 5.55 | 5.36 | 5.36 | 5.54 | 5.54 | 2.78% | 24,400 |
| Feb 13, 2025 | 5.42 | 5.42 | 5.49 | 5.49 | 5.35 | 5.35 | 5.39 | 5.39 | -0.19% | 21,300 |
| Feb 12, 2025 | 5.46 | 5.46 | 5.62 | 5.62 | 5.30 | 5.30 | 5.40 | 5.40 | -2.53% | 31,600 |
| Feb 11, 2025 | 5.75 | 5.75 | 5.80 | 5.80 | 5.41 | 5.41 | 5.54 | 5.54 | -3.82% | 79,942 |
| Feb 10, 2025 | 5.84 | 5.84 | 5.88 | 5.88 | 5.70 | 5.70 | 5.76 | 5.76 | -2.04% | 67,139 |
| Feb 7, 2025 | 5.90 | 5.90 | 6.00 | 6.00 | 5.54 | 5.54 | 5.88 | 5.88 | 0.00% | 45,654 |
| Feb 6, 2025 | 5.93 | 5.93 | 6.03 | 6.03 | 5.77 | 5.77 | 5.88 | 5.88 | -0.84% | 32,985 |
| Feb 5, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 5.89 | 5.89 | 5.93 | 5.93 | -1.50% | 24,533 |
| Feb 4, 2025 | 6.08 | 6.08 | 6.09 | 6.09 | 5.95 | 5.95 | 6.02 | 6.02 | 2.03% | 42,400 |
| Feb 3, 2025 | 5.95 | 5.95 | 6.11 | 6.11 | 5.65 | 5.65 | 5.90 | 5.90 | -2.96% | 75,636 |