5 DAY PERFORMANCE
-3.77%
1 MONTH PERFORMANCE
+6.77%
3 MONTH PERFORMANCE
-0.74%
6 MONTH PERFORMANCE
-16.25%
YEAR-TO-DATE PERFORMANCE
-1.65%
1 YEAR PERFORMANCE
-29.93%
Aura Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $5.02 | $5.36 (6.77%) | $5.46 | $4.97 | 215.74 K | $353.42 M |
| 02/18/2026 | $5.23 | $5.04 (-3.63%) | $5.47 | $4.95 | 273.33 K | $332.32 M |
| 02/17/2026 | $5.04 | $5.25 (4.17%) | $5.36 | $4.87 | 463.33 K | $346.17 M |
| 02/13/2026 | $5.54 | $5.57 (0.54%) | $5.85 | $5.51 | 213.00 K | $367.27 M |
| 02/12/2026 | $5.61 | $5.51 (-1.78%) | $5.61 | $5.26 | 138.20 K | $363.31 M |
| 02/11/2026 | $5.62 | $5.62 (0%) | $5.70 | $5.33 | 169.52 K | $370.56 M |
| 02/10/2026 | $5.77 | $5.63 (-2.43%) | $5.79 | $5.60 | 110.33 K | $371.22 M |
| 02/09/2026 | $5.59 | $5.75 (2.86%) | $5.82 | $5.50 | 178.63 K | $379.14 M |
| 02/06/2026 | $5.47 | $5.60 (2.38%) | $5.63 | $5.33 | 221.72 K | $369.25 M |
| 02/05/2026 | $5.60 | $5.36 (-4.29%) | $5.74 | $5.36 | 189.90 K | $353.42 M |
| 02/04/2026 | $5.96 | $5.75 (-3.52%) | $5.99 | $5.53 | 176.80 K | $379.14 M |
| 02/03/2026 | $5.85 | $5.94 (1.54%) | $6.15 | $5.84 | 225.00 K | $391.66 M |
| 02/02/2026 | $5.60 | $5.88 (5%) | $5.95 | $5.56 | 281.31 K | $387.71 M |
| 01/30/2026 | $5.41 | $5.60 (3.51%) | $5.63 | $5.29 | 214.93 K | $369.25 M |
| 01/29/2026 | $5.43 | $5.48 (0.92%) | $5.51 | $5.31 | 131.84 K | $361.33 M |
| 01/28/2026 | $5.67 | $5.42 (-4.41%) | $5.70 | $5.33 | 181.34 K | $357.38 M |
| 01/27/2026 | $5.59 | $5.66 (1.25%) | $5.68 | $5.50 | 141.23 K | $373.20 M |
| 01/26/2026 | $5.69 | $5.59 (-1.76%) | $5.89 | $5.39 | 214.53 K | $368.59 M |
| 01/23/2026 | $5.70 | $5.68 (-0.35%) | $5.78 | $5.52 | 162.10 K | $374.52 M |
| 01/22/2026 | $5.54 | $5.74 (3.61%) | $5.84 | $5.51 | 251.00 K | $378.48 M |
| 01/21/2026 | $4.97 | $5.48 (10.26%) | $5.50 | $4.97 | 190.36 K | $361.33 M |
| 01/20/2026 | $4.86 | $4.97 (2.26%) | $5.05 | $4.73 | 217.70 K | $327.71 M |
| 01/16/2026 | $5.13 | $5.02 (-2.14%) | $5.22 | $5.00 | 157.76 K | $331.00 M |
| 01/15/2026 | $5.23 | $5.11 (-2.29%) | $5.24 | $5.08 | 115.63 K | $336.94 M |
| 01/14/2026 | $5.06 | $5.26 (3.95%) | $5.30 | $4.99 | 165.40 K | $346.83 M |
| 01/13/2026 | $5.04 | $5.06 (0.4%) | $5.11 | $4.91 | 145.30 K | $333.64 M |
| 01/12/2026 | $5.08 | $5.07 (-0.2%) | $5.11 | $4.84 | 140.80 K | $334.30 M |
| 01/09/2026 | $5.19 | $5.09 (-1.93%) | $5.42 | $5.00 | 178.90 K | $335.62 M |
| 01/08/2026 | $5.34 | $5.16 (-3.37%) | $5.34 | $5.07 | 163.70 K | $299.36 M |
| 01/07/2026 | $5.19 | $5.43 (4.62%) | $5.46 | $5.11 | 305.80 K | $315.03 M |
| 01/06/2026 | $5.13 | $5.16 (0.58%) | $5.20 | $5.02 | 235.10 K | $299.36 M |
| 01/05/2026 | $5.30 | $5.18 (-2.26%) | $5.43 | $5.03 | 233.71 K | $300.52 M |
| 01/02/2026 | $5.53 | $5.30 (-4.16%) | $5.58 | $5.19 | 133.55 K | $307.48 M |
| 12/31/2025 | $5.50 | $5.45 (-0.91%) | $5.56 | $5.36 | 128.60 K | $316.19 M |
| 12/30/2025 | $5.46 | $5.49 (0.55%) | $5.69 | $5.30 | 365.80 K | $318.51 M |
| 12/29/2025 | $5.83 | $5.46 (-6.35%) | $6.34 | $5.39 | 404.00 K | $316.77 M |
| 12/26/2025 | $5.88 | $5.87 (-0.17%) | $5.92 | $5.72 | 99.10 K | $340.55 M |
| 12/24/2025 | $6.05 | $5.88 (-2.81%) | $6.05 | $5.74 | 162.92 K | $341.13 M |
| 12/23/2025 | $6.00 | $6.04 (0.67%) | $6.12 | $5.73 | 161.90 K | $350.41 M |
| 12/22/2025 | $5.97 | $6.02 (0.84%) | $6.15 | $5.87 | 125.30 K | $349.25 M |
| 12/19/2025 | $5.76 | $5.86 (1.74%) | $5.92 | $5.72 | 313.41 K | $339.97 M |
| 12/18/2025 | $5.90 | $5.78 (-2.03%) | $6.11 | $5.72 | 179.35 K | $335.33 M |
| 12/17/2025 | $6.18 | $5.85 (-5.34%) | $6.19 | $5.83 | 171.30 K | $339.39 M |
| 12/16/2025 | $6.28 | $6.18 (-1.59%) | $6.41 | $6.04 | 173.90 K | $358.54 M |
| 12/15/2025 | $6.57 | $6.33 (-3.65%) | $6.64 | $6.24 | 182.70 K | $367.24 M |
| 12/12/2025 | $6.50 | $6.54 (0.62%) | $6.69 | $6.47 | 157.10 K | $379.42 M |
| 12/11/2025 | $6.47 | $6.51 (0.62%) | $6.55 | $6.38 | 164.11 K | $377.68 M |
| 12/10/2025 | $6.50 | $6.47 (-0.46%) | $6.53 | $6.30 | 201.30 K | $375.36 M |
| 12/09/2025 | $6.37 | $6.35 (-0.31%) | $6.45 | $6.27 | 99.80 K | $368.40 M |
| 12/08/2025 | $6.52 | $6.40 (-1.84%) | $6.55 | $6.35 | 135.21 K | $371.30 M |
| 12/05/2025 | $6.48 | $6.43 (-0.77%) | $6.52 | $6.39 | 96.50 K | $373.04 M |
| 12/04/2025 | $6.27 | $6.45 (2.87%) | $6.53 | $6.21 | 117.80 K | $374.20 M |
| 12/03/2025 | $6.05 | $6.30 (4.13%) | $6.32 | $5.89 | 140.92 K | $365.50 M |
| 12/02/2025 | $6.23 | $6.02 (-3.37%) | $6.23 | $5.90 | 212.45 K | $349.25 M |
| 12/01/2025 | $6.46 | $6.21 (-3.87%) | $6.50 | $6.09 | 157.91 K | $360.28 M |
| 11/28/2025 | $6.48 | $6.60 (1.85%) | $6.62 | $6.42 | 217.20 K | $382.90 M |
| 11/26/2025 | $6.31 | $6.38 (1.11%) | $6.60 | $6.20 | 317.02 K | $370.14 M |
| 11/25/2025 | $5.53 | $6.11 (10.49%) | $6.20 | $5.53 | 430.00 K | $354.48 M |
| 11/24/2025 | $5.45 | $5.50 (0.92%) | $5.64 | $5.37 | 226.20 K | $319.09 M |
| 11/21/2025 | $5.34 | $5.44 (1.87%) | $5.56 | $5.31 | 160.52 K | $315.61 M |
| 11/20/2025 | $5.53 | $5.35 (-3.25%) | $5.70 | $5.35 | 240.82 K | $310.38 M |
| 11/19/2025 | $5.43 | $5.40 (-0.55%) | $5.49 | $5.34 | 174.35 K | $313.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
