Aduro Clean Technologies Inc. - Common Stock (ADUR)
4.4200
-0.0100 (-0.23%)
NASDAQ · Last Trade: Apr 18th, 1:00 PM EDT
Historical Prices For Aduro Clean Technologies Inc. - Common Stock (ADUR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 4.47 | 4.48 | 4.35 | 4.42 | 19,201 | 4.42 |
| 4/16/2025 | 4.52 | 4.52 | 4.38 | 4.43 | 23,722 | 4.43 |
| 4/15/2025 | 4.27 | 4.54 | 4.19 | 4.54 | 32,950 | 4.54 |
| 4/14/2025 | 4.20 | 4.27 | 4.10 | 4.24 | 42,319 | 4.24 |
| 4/11/2025 | 4.11 | 4.21 | 3.95 | 4.14 | 49,237 | 4.14 |
| 4/10/2025 | 4.40 | 4.40 | 4.05 | 4.11 | 145,219 | 4.11 |
| 4/09/2025 | 3.88 | 4.68 | 3.74 | 4.50 | 190,368 | 4.50 |
| 4/08/2025 | 4.03 | 4.08 | 3.82 | 3.89 | 122,564 | 3.89 |
| 4/07/2025 | 4.10 | 4.20 | 3.49 | 3.85 | 236,549 | 3.85 |
| 4/04/2025 | 4.93 | 4.93 | 4.20 | 4.26 | 116,836 | 4.26 |
| 4/03/2025 | 5.09 | 5.14 | 4.81 | 4.98 | 83,872 | 4.98 |
| 4/02/2025 | 5.25 | 5.25 | 5.05 | 5.08 | 53,183 | 5.08 |
| 4/01/2025 | 5.16 | 5.25 | 5.05 | 5.21 | 61,954 | 5.21 |
| 3/31/2025 | 5.07 | 5.15 | 5.02 | 5.07 | 59,290 | 5.07 |
| 3/28/2025 | 5.15 | 5.16 | 5.01 | 5.05 | 74,030 | 5.05 |
| 3/27/2025 | 5.18 | 5.21 | 5.01 | 5.15 | 25,880 | 5.15 |
| 3/26/2025 | 5.24 | 5.34 | 5.11 | 5.17 | 34,316 | 5.17 |
| 3/25/2025 | 5.34 | 5.34 | 5.10 | 5.24 | 53,581 | 5.24 |
| 3/24/2025 | 5.31 | 5.35 | 5.18 | 5.31 | 29,068 | 5.31 |
| 3/21/2025 | 5.35 | 5.40 | 5.15 | 5.31 | 26,070 | 5.31 |
| 3/20/2025 | 5.10 | 5.35 | 5.10 | 5.35 | 49,301 | 5.35 |
| 3/19/2025 | 5.11 | 5.26 | 5.03 | 5.10 | 43,926 | 5.10 |
| 3/18/2025 | 5.32 | 5.32 | 5.05 | 5.15 | 20,270 | 5.15 |
| 3/17/2025 | 5.15 | 5.38 | 5.05 | 5.28 | 70,198 | 5.28 |
| 3/14/2025 | 5.13 | 5.20 | 4.99 | 5.14 | 52,138 | 5.14 |
| 3/13/2025 | 5.07 | 5.21 | 4.92 | 5.12 | 82,854 | 5.12 |
| 3/12/2025 | 5.01 | 5.10 | 4.61 | 4.98 | 41,737 | 4.98 |
| 3/11/2025 | 4.98 | 5.10 | 4.90 | 4.99 | 16,327 | 4.99 |
| 3/10/2025 | 5.16 | 5.30 | 4.84 | 4.92 | 52,257 | 4.92 |
| 3/07/2025 | 5.40 | 5.48 | 5.05 | 5.28 | 59,670 | 5.28 |
| 3/06/2025 | 5.09 | 5.46 | 4.90 | 5.27 | 67,992 | 5.27 |
| 3/05/2025 | 4.93 | 5.09 | 4.72 | 5.09 | 30,393 | 5.09 |
| 3/04/2025 | 4.98 | 4.99 | 4.50 | 4.99 | 99,705 | 4.99 |
| 3/03/2025 | 5.27 | 5.40 | 4.93 | 5.00 | 68,533 | 5.00 |
| 2/28/2025 | 5.30 | 5.31 | 5.15 | 5.21 | 45,522 | 5.21 |
| 2/27/2025 | 5.47 | 5.49 | 5.26 | 5.32 | 42,564 | 5.32 |
| 2/26/2025 | 5.24 | 5.47 | 5.19 | 5.45 | 40,333 | 5.45 |
| 2/25/2025 | 5.60 | 5.60 | 5.15 | 5.26 | 77,717 | 5.26 |
| 2/24/2025 | 5.60 | 5.78 | 5.40 | 5.50 | 58,488 | 5.50 |
| 2/21/2025 | 5.73 | 5.90 | 5.61 | 5.61 | 45,797 | 5.61 |
| 2/20/2025 | 5.90 | 5.90 | 5.65 | 5.72 | 30,117 | 5.72 |
| 2/19/2025 | 5.99 | 5.99 | 5.80 | 5.88 | 87,645 | 5.88 |
| 2/18/2025 | 5.66 | 6.05 | 5.56 | 5.91 | 146,897 | 5.91 |
| 2/14/2025 | 5.38 | 5.55 | 5.36 | 5.54 | 24,399 | 5.54 |
| 2/13/2025 | 5.42 | 5.49 | 5.35 | 5.39 | 21,293 | 5.39 |
| 2/12/2025 | 5.46 | 5.62 | 5.30 | 5.40 | 31,567 | 5.40 |
| 2/11/2025 | 5.75 | 5.80 | 5.41 | 5.54 | 78,669 | 5.54 |
| 2/10/2025 | 5.84 | 5.88 | 5.70 | 5.76 | 67,114 | 5.76 |
| 2/07/2025 | 5.90 | 6.00 | 5.54 | 5.88 | 45,654 | 5.88 |
| 2/06/2025 | 5.93 | 6.03 | 5.77 | 5.88 | 32,860 | 5.88 |
| 2/05/2025 | 6.08 | 6.08 | 5.89 | 5.93 | 24,533 | 5.93 |
| 2/04/2025 | 6.08 | 6.09 | 5.95 | 6.02 | 42,290 | 6.02 |
| 2/03/2025 | 5.95 | 6.11 | 5.65 | 5.90 | 75,531 | 5.90 |
| 1/31/2025 | 6.12 | 6.12 | 5.91 | 6.08 | 51,218 | 6.08 |
| 1/30/2025 | 5.80 | 6.14 | 5.62 | 6.06 | 77,657 | 6.06 |
| 1/29/2025 | 5.69 | 5.77 | 5.50 | 5.70 | 29,067 | 5.70 |
| 1/28/2025 | 5.51 | 5.71 | 5.50 | 5.68 | 42,679 | 5.68 |
| 1/27/2025 | 5.61 | 5.83 | 5.55 | 5.68 | 48,802 | 5.68 |
| 1/24/2025 | 5.87 | 6.12 | 5.61 | 5.66 | 97,134 | 5.66 |
| 1/23/2025 | 5.78 | 5.91 | 5.55 | 5.89 | 44,357 | 5.89 |
| 1/22/2025 | 5.74 | 5.84 | 5.50 | 5.71 | 62,374 | 5.71 |
| 1/21/2025 | 5.73 | 5.73 | 5.47 | 5.63 | 60,065 | 5.63 |