Aduro Clean Technologies ... (ADUR)
NASDAQ: ADUR
· Real-Time Price · USD
15.09
1.39 (10.15%)
At close: Oct 03, 2025, 3:59 PM
15.03
-0.40%
After-hours: Oct 03, 2025, 07:50 PM EDT
ADUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.79 | 15.12 | 13.79 | 15.09 | 15.09 | 10.15% | 439,134 |
| Oct 2, 2025 | 13.45 | 13.98 | 13.35 | 13.70 | 13.70 | 5.06% | 185,900 |
| Oct 1, 2025 | 13.25 | 13.85 | 12.62 | 13.04 | 13.04 | -2.69% | 251,000 |
| Sep 30, 2025 | 13.65 | 13.95 | 13.25 | 13.40 | 13.40 | -2.69% | 144,600 |
| Sep 29, 2025 | 12.90 | 13.98 | 12.89 | 13.77 | 13.77 | 9.98% | 291,400 |
| Sep 26, 2025 | 12.37 | 12.72 | 12.17 | 12.52 | 12.52 | 0.48% | 121,000 |
| Sep 25, 2025 | 13.00 | 13.06 | 12.30 | 12.46 | 12.46 | -5.75% | 357,984 |
| Sep 24, 2025 | 13.75 | 13.94 | 13.22 | 13.22 | 13.22 | -3.92% | 202,000 |
| Sep 23, 2025 | 13.47 | 14.19 | 13.42 | 13.76 | 13.76 | 1.40% | 272,925 |
| Sep 22, 2025 | 13.82 | 13.95 | 13.30 | 13.57 | 13.57 | 1.65% | 230,197 |
| Sep 19, 2025 | 13.44 | 14.22 | 13.19 | 13.35 | 13.35 | 1.21% | 370,200 |
| Sep 18, 2025 | 13.07 | 13.73 | 13.01 | 13.19 | 13.19 | 0.46% | 172,700 |
| Sep 17, 2025 | 14.03 | 14.28 | 13.02 | 13.13 | 13.13 | -5.74% | 307,500 |
| Sep 16, 2025 | 13.34 | 14.11 | 13.34 | 13.93 | 13.93 | 5.85% | 390,700 |
| Sep 15, 2025 | 12.88 | 13.28 | 12.70 | 13.16 | 13.16 | 3.05% | 156,300 |
| Sep 12, 2025 | 13.18 | 13.28 | 12.61 | 12.77 | 12.77 | -1.77% | 146,400 |
| Sep 11, 2025 | 12.56 | 13.44 | 12.56 | 13.00 | 13.00 | 1.48% | 246,000 |
| Sep 10, 2025 | 13.35 | 13.45 | 12.64 | 12.81 | 12.81 | -1.08% | 246,100 |
| Sep 9, 2025 | 11.56 | 13.49 | 11.37 | 12.95 | 12.95 | 11.64% | 630,200 |
| Sep 8, 2025 | 11.10 | 11.80 | 10.95 | 11.60 | 11.60 | 8.11% | 277,700 |
Page 1 of 13