-
5 DAY PERFORMANCE
+11.25% -
1 MONTH PERFORMANCE
+92.68% -
3 MONTH PERFORMANCE
+243.78% -
6 MONTH PERFORMANCE
+220.62% -
YEAR-TO-DATE PERFORMANCE
+61.22% -
1 YEAR PERFORMANCE
+146.88%
Aurora Innovation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.83 | $0.83 (-0.12%) | $0.85 | $0.70 | 157,241 | $9.20 B |
| 09/27/2024 | $0.70 | $0.80 (14.56%) | $0.87 | $0.68 | 80,393 | $9.26 B |
| 09/26/2024 | $0.76 | $0.71 (-6.57%) | $0.80 | $0.70 | 132,100 | $9.01 B |
| 09/25/2024 | $0.75 | $0.75 (0.47%) | $0.93 | $0.70 | 68,705 | $9.95 B |
| 09/24/2024 | $0.51 | $0.80 (56.86%) | $0.85 | $0.50 | 327,880 | $9.79 B |
| 09/23/2024 | $0.49 | $0.49 (0.06%) | $0.53 | $0.49 | 9,532 | $7.91 B |
| 09/20/2024 | $0.50 | $0.49 (-3%) | $0.53 | $0.49 | 31,615 | $7.77 B |
| 09/19/2024 | $0.50 | $0.50 (-0.2%) | $0.55 | $0.49 | 410,563 | $8.11 B |
| 09/18/2024 | $0.47 | $0.48 (1.28%) | $0.51 | $0.46 | 7,178 | $7.37 B |
| 09/17/2024 | $0.48 | $0.48 (0.19%) | $0.53 | $0.48 | 44,210 | $7.40 B |
| 09/16/2024 | $0.51 | $0.50 (-1.96%) | $0.51 | $0.49 | 65,685 | $7.58 B |
| 09/13/2024 | $0.49 | $0.52 (6.14%) | $0.56 | $0.45 | 551,267 | $7.85 B |
| 09/12/2024 | $0.39 | $0.46 (17.59%) | $0.50 | $0.39 | 948,052 | $7.51 B |
| 09/11/2024 | $0.35 | $0.37 (5.65%) | $0.39 | $0.33 | 272,271 | $6.93 B |
| 09/10/2024 | $0.34 | $0.35 (3.55%) | $0.40 | $0.28 | 303,641 | $6.78 B |
| 09/09/2024 | $0.32 | $0.32 (0%) | $0.33 | $0.32 | 2,202 | $5.98 B |
| 09/06/2024 | $0.34 | $0.32 (-5.04%) | $0.37 | $0.32 | 18,556 | $6.06 B |
| 09/05/2024 | $0.38 | $0.35 (-8.99%) | $0.39 | $0.35 | 21,148 | $6.29 B |
| 09/04/2024 | $0.35 | $0.36 (4.44%) | $0.37 | $0.34 | 4,727 | $6.51 B |
| 09/03/2024 | $0.45 | $0.34 (-24.43%) | $0.45 | $0.34 | 35,847 | $6.62 B |
| 08/30/2024 | $0.44 | $0.41 (-6.63%) | $0.50 | $0.39 | 681,458 | $7.26 B |
| 08/29/2024 | $0.39 | $0.36 (-7.16%) | $0.44 | $0.34 | 23,562 | $6.95 B |
| 08/28/2024 | $0.35 | $0.34 (-2.06%) | $0.37 | $0.34 | 20,398 | $6.43 B |
| 08/27/2024 | $0.37 | $0.35 (-5.45%) | $0.38 | $0.35 | 6,080 | $6.56 B |
| 08/26/2024 | $0.35 | $0.36 (2.93%) | $0.40 | $0.35 | 236,192 | $6.81 B |
| 08/23/2024 | $0.30 | $0.37 (23.37%) | $0.39 | $0.28 | 197,547 | $6.68 B |
| 08/22/2024 | $0.29 | $0.25 (-12.23%) | $0.29 | $0.22 | 57,322 | $5.64 B |
| 08/21/2024 | $0.29 | $0.29 (-1.62%) | $0.33 | $0.29 | 7,479 | $6.00 B |
| 08/20/2024 | $0.29 | $0.29 (0.04%) | $0.35 | $0.29 | 5,249 | $5.75 B |
| 08/19/2024 | $0.29 | $0.29 (-1.31%) | $0.36 | $0.27 | 24,138 | $5.87 B |
| 08/16/2024 | $0.30 | $0.30 (0%) | $0.32 | $0.30 | 4,735 | $5.66 B |
| 08/15/2024 | $0.30 | $0.28 (-5.46%) | $0.32 | $0.25 | 38,751 | $5.73 B |
| 08/14/2024 | $0.32 | $0.24 (-27.6%) | $0.32 | $0.23 | 16,299 | $5.25 B |
| 08/13/2024 | $0.28 | $0.30 (6.56%) | $0.34 | $0.28 | 15,998 | $5.61 B |
| 08/12/2024 | $0.28 | $0.31 (11.04%) | $0.33 | $0.28 | 3,222 | $5.47 B |
| 08/09/2024 | $0.31 | $0.28 (-9.32%) | $0.32 | $0.28 | 3,657 | $5.45 B |
| 08/08/2024 | $0.28 | $0.28 (0.75%) | $0.33 | $0.27 | 31,642 | $5.49 B |
| 08/07/2024 | $0.30 | $0.28 (-5.72%) | $0.37 | $0.28 | 47,720 | $5.14 B |
| 08/06/2024 | $0.31 | $0.27 (-12.87%) | $0.35 | $0.27 | 38,770 | $5.47 B |
| 08/05/2024 | $0.27 | $0.27 (-1.85%) | $0.30 | $0.24 | 5,643 | $5.95 B |
| 08/02/2024 | $0.31 | $0.30 (-3.16%) | $0.35 | $0.30 | 13,152 | $5.97 B |
| 08/01/2024 | $0.29 | $0.33 (13.47%) | $0.43 | $0.25 | 154,208 | $6.32 B |
| 07/31/2024 | $0.33 | $0.31 (-6.75%) | $0.35 | $0.31 | 13,310 | $6.22 B |
| 07/30/2024 | $0.34 | $0.31 (-9.81%) | $0.36 | $0.31 | 40,116 | $6.15 B |
| 07/29/2024 | $0.35 | $0.33 (-5.71%) | $0.39 | $0.32 | 271,060 | $6.56 B |
| 07/26/2024 | $0.34 | $0.31 (-9.53%) | $0.40 | $0.31 | 3,141 | $6.50 B |
| 07/25/2024 | $0.40 | $0.31 (-22.5%) | $0.40 | $0.31 | 23,402 | $6.39 B |
| 07/24/2024 | $0.36 | $0.33 (-9.22%) | $0.40 | $0.32 | 15,074 | $6.36 B |
| 07/23/2024 | $0.45 | $0.40 (-11.11%) | $0.45 | $0.38 | 12,740 | $6.78 B |
| 07/22/2024 | $0.40 | $0.40 (0%) | $0.45 | $0.36 | 13,103 | $6.46 B |
| 07/19/2024 | $0.41 | $0.40 (-3.03%) | $0.41 | $0.35 | 39,798 | $6.50 B |
| 07/18/2024 | $0.40 | $0.39 (-2.72%) | $0.47 | $0.34 | 53,066 | $6.59 B |
| 07/17/2024 | $0.48 | $0.40 (-16.67%) | $0.48 | $0.35 | 60,367 | $6.64 B |
| 07/16/2024 | $0.42 | $0.47 (11.9%) | $0.60 | $0.38 | 553,672 | $7.58 B |
| 07/15/2024 | $0.34 | $0.41 (19.86%) | $0.42 | $0.34 | 322,659 | $7.09 B |
| 07/12/2024 | $0.27 | $0.29 (9.33%) | $0.36 | $0.25 | 341,990 | $5.69 B |
| 07/11/2024 | $0.22 | $0.23 (4.64%) | $0.28 | $0.22 | 89,105 | $5.09 B |
| 07/10/2024 | $0.23 | $0.21 (-10.87%) | $0.24 | $0.20 | 17,067 | $4.47 B |
| 07/09/2024 | $0.22 | $0.23 (4.55%) | $0.23 | $0.22 | 2,978 | $4.52 B |
| 07/08/2024 | $0.21 | $0.22 (5.01%) | $0.24 | $0.20 | 10,172 | $4.58 B |
| 07/05/2024 | $0.22 | $0.22 (0%) | $0.23 | $0.22 | 7,994 | $4.50 B |
| 07/03/2024 | $0.23 | $0.21 (-11.64%) | $0.24 | $0.21 | 9,822 | $4.47 B |
| 07/02/2024 | $0.20 | $0.20 (1.27%) | $0.23 | $0.20 | 23,087 | $4.41 B |
| 07/01/2024 | $0.19 | $0.23 (19.31%) | $0.23 | $0.19 | 10,267 | $4.32 B |