MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADUR — Aduro Clean Technologies Inc. Common Stock
NasdaqAduro Clean Technologies Inc. Common Stock
$12.12
-0.37(-2.96%)
- O
- 12.43
- H
- 12.43
- L
- 11.86
- V
- 368.25K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$12.12
Period Return+181.86%
Period High$18.19
Period Low$4.19
Avg Daily Volume357.5K
Total Trading Days365
ADUR — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $12.43 | $12.43 | $11.86 | $12.12 | $-0.37 | -2.96% | 368,253 | $12.07 | $11.86 $12.43 |
| Sep 30, 2026 | $12.39 | $12.81 | $12.30 | $12.49 | +$0.24 | +1.96% | 233,578 | $12.57 | $12.30 $12.81 |
| Sep 29, 2026 | $12.36 | $12.65 | $12.07 | $12.25 | $-0.06 | -0.49% | 259,218 | $12.28 | $12.07 $12.65 |
| Sep 28, 2026 | $12.74 | $12.74 | $12.26 | $12.31 | $-0.32 | -2.53% | 224,515 | $12.41 | $12.26 $12.74 |
| Sep 25, 2026 | $12.60 | $12.67 | $12.27 | $12.63 | +$0.07 | +0.56% | 175,428 | $12.48 | $12.27 $12.67 |
| Sep 24, 2026 | $12.50 | $12.82 | $12.36 | $12.56 | $-0.12 | -0.95% | 207,991 | $12.58 | $12.36 $12.82 |
| Sep 23, 2026 | $13.01 | $13.08 | $12.66 | $12.68 | +$0.01 | +0.08% | 244,068 | $12.84 | $12.66 $13.08 |
| Sep 22, 2026 | $12.75 | $12.85 | $12.52 | $12.67 | +$0.06 | +0.48% | 145,833 | $12.64 | $12.52 $12.85 |
| Sep 21, 2026 | $12.80 | $12.93 | $12.41 | $12.61 | +$0.02 | +0.16% | 214,878 | $12.66 | $12.41 $12.93 |
| Sep 18, 2026 | $12.80 | $12.90 | $12.46 | $12.59 | $-0.04 | -0.32% | 173,127 | $12.59 | $12.46 $12.90 |
| Sep 17, 2026 | $12.71 | $12.93 | $12.54 | $12.63 | +$0.36 | +2.93% | 262,331 | $12.71 | $12.54 $12.93 |
| Sep 16, 2026 | $12.51 | $12.73 | $12.12 | $12.27 | $-0.22 | -1.76% | 220,378 | $12.39 | $12.12 $12.73 |
| Sep 15, 2026 | $12.83 | $12.94 | $12.40 | $12.49 | $-0.42 | -3.25% | 199,966 | $12.55 | $12.40 $12.94 |
| Sep 14, 2026 | $12.45 | $13.09 | $12.43 | $12.91 | +$0.01 | +0.08% | 238,881 | $12.76 | $12.43 $13.09 |
| Sep 11, 2026 | $13.10 | $13.39 | $12.80 | $12.90 | $-0.07 | -0.54% | 323,798 | $13.04 | $12.80 $13.39 |
| Sep 10, 2026 | $12.88 | $13.30 | $12.84 | $12.97 | $-0.29 | -2.19% | 301,341 | $13.06 | $12.84 $13.30 |
| Sep 9, 2026 | $13.28 | $13.50 | $13.20 | $13.26 | $-0.18 | -1.34% | 185,904 | $13.33 | $13.20 $13.50 |
| Sep 8, 2026 | $13.45 | $13.78 | $13.37 | $13.44 | $-0.14 | -1.03% | 196,817 | $13.53 | $13.37 $13.78 |
| Sep 4, 2026 | $13.80 | $13.91 | $13.38 | $13.58 | $-0.30 | -2.16% | 288,804 | $13.58 | $13.38 $13.91 |
| Sep 3, 2026 | $14.04 | $14.04 | $13.52 | $13.88 | +$0.08 | +0.58% | 303,454 | $13.75 | $13.52 $14.04 |
| Sep 2, 2026 | $13.40 | $13.90 | $13.22 | $13.80 | +$0.46 | +3.45% | 337,642 | $13.64 | $13.22 $13.90 |
| Sep 1, 2026 | $13.40 | $13.71 | $12.72 | $13.34 | $-0.48 | -3.47% | 862,111 | $13.11 | $12.72 $13.71 |
| Aug 31, 2026 | $14.07 | $14.29 | $13.54 | $13.82 | $-0.35 | -2.47% | 577,073 | $13.85 | $13.54 $14.29 |
| Aug 28, 2026 | $15.06 | $15.16 | $14.14 | $14.17 | $-0.92 | -6.10% | 594,006 | $14.55 | $14.14 $15.16 |
| Aug 27, 2026 | $15.43 | $15.43 | $14.60 | $15.09 | $-0.34 | -2.20% | 518,578 | $14.92 | $14.60 $15.43 |
| Aug 26, 2026 | $15.31 | $15.59 | $15.06 | $15.43 | +$0.00 | +0.00% | 191,972 | $15.31 | $15.06 $15.59 |
| Aug 25, 2026 | $15.25 | $15.91 | $15.21 | $15.43 | +$0.19 | +1.25% | 283,552 | $15.60 | $15.21 $15.91 |
| Aug 24, 2026 | $15.80 | $16.02 | $15.17 | $15.24 | $-0.80 | -4.99% | 339,795 | $15.36 | $15.17 $16.02 |
| Aug 21, 2026 | $16.00 | $16.64 | $15.91 | $16.04 | +$0.19 | +1.20% | 433,085 | $16.26 | $15.91 $16.64 |
| Aug 20, 2026 | $15.55 | $15.99 | $14.91 | $15.85 | +$0.46 | +2.99% | 411,288 | $15.41 | $14.91 $15.99 |