5 DAY PERFORMANCE
+5.44%
1 MONTH PERFORMANCE
-24.30%
3 MONTH PERFORMANCE
-22.69%
6 MONTH PERFORMANCE
+113.06%
YEAR-TO-DATE PERFORMANCE
+117.54%
1 YEAR PERFORMANCE
+143.14%
Aurora Mobile Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $6.14 | $6.20 (0.9%) | $6.39 | $6.14 | 2,059 | $2.84 M |
| 12/26/2024 | $6.03 | $6.30 (4.48%) | $6.30 | $6.03 | 8,689 | $2.82 M |
| 12/24/2024 | $5.74 | $6.00 (4.53%) | $6.06 | $5.74 | 2,800 | $2.69 M |
| 12/23/2024 | $5.77 | $6.16 (6.76%) | $6.16 | $5.77 | 3,200 | $2.76 M |
| 12/20/2024 | $6.20 | $5.88 (-5.16%) | $6.20 | $5.81 | 3,900 | $2.63 M |
| 12/19/2024 | $6.10 | $6.05 (-0.82%) | $6.60 | $5.75 | 10,062 | $2.71 M |
| 12/18/2024 | $6.78 | $6.41 (-5.46%) | $7.06 | $6.40 | 13,049 | $38.27 M |
| 12/17/2024 | $7.00 | $6.89 (-1.57%) | $7.00 | $6.81 | 6,900 | $41.14 M |
| 12/16/2024 | $7.40 | $7.13 (-3.65%) | $7.52 | $6.74 | 16,585 | $42.57 M |
| 12/13/2024 | $7.59 | $7.79 (2.64%) | $7.89 | $7.40 | 10,301 | $46.51 M |
| 12/12/2024 | $7.80 | $7.65 (-1.92%) | $7.80 | $7.53 | 6,900 | $45.67 M |
| 12/11/2024 | $7.40 | $7.69 (3.92%) | $7.69 | $7.40 | 4,938 | $45.91 M |
| 12/10/2024 | $7.38 | $7.38 (0%) | $7.50 | $6.89 | 9,000 | $44.06 M |
| 12/09/2024 | $7.86 | $7.58 (-3.56%) | $7.86 | $7.37 | 9,900 | $45.25 M |
| 12/06/2024 | $6.98 | $7.77 (11.32%) | $7.83 | $6.98 | 18,700 | $46.39 M |
| 12/05/2024 | $7.15 | $7.13 (-0.28%) | $7.85 | $6.91 | 14,014 | $42.57 M |
| 12/04/2024 | $7.50 | $7.50 (0%) | $7.75 | $7.43 | 7,902 | $44.78 M |
| 12/03/2024 | $6.91 | $7.21 (4.34%) | $7.33 | $6.79 | 13,200 | $43.05 M |
| 12/02/2024 | $8.20 | $6.98 (-14.88%) | $8.20 | $6.45 | 25,307 | $41.67 M |
| 11/29/2024 | $8.01 | $8.18 (2.12%) | $8.18 | $8.00 | 4,827 | $48.84 M |
| 11/27/2024 | $7.50 | $8.19 (9.2%) | $8.30 | $7.04 | 10,091 | $48.90 M |
| 11/26/2024 | $7.02 | $7.29 (3.85%) | $7.53 | $6.95 | 21,600 | $43.52 M |
| 11/25/2024 | $7.28 | $7.31 (0.41%) | $8.01 | $7.00 | 10,200 | $43.64 M |
| 11/22/2024 | $8.19 | $7.01 (-14.41%) | $8.20 | $5.92 | 53,700 | $41.85 M |
| 11/21/2024 | $8.91 | $8.22 (-7.74%) | $9.23 | $8.10 | 146,300 | $49.08 M |
| 11/20/2024 | $5.05 | $7.40 (46.53%) | $7.78 | $4.51 | 75,100 | $44.18 M |
| 11/19/2024 | $4.30 | $5.07 (17.91%) | $5.50 | $4.30 | 43,300 | $30.27 M |
| 11/18/2024 | $5.27 | $4.28 (-18.79%) | $5.27 | $4.25 | 20,200 | $25.55 M |
| 11/15/2024 | $5.32 | $5.27 (-0.94%) | $5.56 | $5.27 | 3,200 | $31.46 M |
| 11/14/2024 | $5.99 | $5.70 (-4.84%) | $5.99 | $5.62 | 10,631 | $34.03 M |
| 11/13/2024 | $4.96 | $5.72 (15.32%) | $5.82 | $4.96 | 15,030 | $34.15 M |
| 11/12/2024 | $5.35 | $5.01 (-6.36%) | $5.58 | $5.00 | 11,736 | $29.91 M |
| 11/11/2024 | $5.71 | $5.36 (-6.13%) | $6.83 | $5.35 | 61,500 | $32.00 M |
| 11/08/2024 | $5.73 | $5.82 (1.57%) | $5.82 | $5.73 | 1,904 | $34.75 M |
| 11/07/2024 | $5.88 | $5.73 (-2.55%) | $5.90 | $5.66 | 7,100 | $34.21 M |
| 11/06/2024 | $6.09 | $5.66 (-7.06%) | $6.09 | $5.66 | 11,490 | $33.79 M |
| 11/05/2024 | $5.80 | $5.82 (0.34%) | $6.32 | $5.80 | 17,000 | $34.75 M |
| 11/04/2024 | $5.89 | $5.74 (-2.55%) | $6.08 | $5.74 | 22,605 | $34.27 M |
| 11/01/2024 | $6.56 | $5.70 (-13.11%) | $6.57 | $5.70 | 10,539 | $34.03 M |
| 10/31/2024 | $7.24 | $6.98 (-3.59%) | $7.27 | $6.60 | 5,400 | $41.67 M |
| 10/30/2024 | $7.04 | $6.95 (-1.28%) | $7.73 | $6.95 | 4,933 | $41.49 M |
| 10/29/2024 | $7.22 | $7.15 (-0.97%) | $7.24 | $6.92 | 10,100 | $42.69 M |
| 10/28/2024 | $7.48 | $7.26 (-2.94%) | $7.61 | $7.11 | 8,020 | $43.34 M |
| 10/25/2024 | $7.63 | $7.46 (-2.23%) | $7.66 | $7.18 | 22,899 | $44.54 M |
| 10/24/2024 | $7.45 | $7.67 (2.95%) | $7.75 | $7.32 | 23,664 | $45.79 M |
| 10/23/2024 | $7.01 | $7.17 (2.28%) | $7.78 | $6.80 | 38,123 | $42.81 M |
| 10/22/2024 | $6.22 | $6.59 (5.95%) | $6.90 | $6.22 | 20,902 | $39.34 M |
| 10/21/2024 | $6.23 | $6.23 (0%) | $6.23 | $6.19 | 2,122 | $37.19 M |
| 10/18/2024 | $6.03 | $6.02 (-0.17%) | $6.33 | $5.94 | 17,635 | $35.94 M |
| 10/17/2024 | $6.09 | $5.95 (-2.3%) | $6.24 | $5.94 | 3,932 | $35.52 M |
| 10/16/2024 | $5.75 | $6.07 (5.57%) | $6.15 | $5.25 | 21,700 | $36.24 M |
| 10/15/2024 | $6.10 | $5.85 (-4.1%) | $6.14 | $5.81 | 9,841 | $34.93 M |
| 10/14/2024 | $6.03 | $6.19 (2.65%) | $6.31 | $6.03 | 5,345 | $36.96 M |
| 10/11/2024 | $6.52 | $6.14 (-5.83%) | $6.52 | $6.09 | 10,839 | $36.66 M |
| 10/10/2024 | $6.16 | $6.61 (7.31%) | $6.61 | $5.60 | 30,000 | $39.46 M |
| 10/09/2024 | $6.69 | $6.98 (4.33%) | $7.25 | $6.18 | 37,600 | $41.67 M |
| 10/08/2024 | $8.83 | $7.45 (-15.63%) | $8.93 | $7.15 | 33,440 | $44.48 M |
| 10/07/2024 | $9.45 | $8.94 (-5.4%) | $9.78 | $8.60 | 39,400 | $53.37 M |
| 10/04/2024 | $8.24 | $9.40 (14.08%) | $9.50 | $8.06 | 83,012 | $56.12 M |
| 10/03/2024 | $6.98 | $7.83 (12.18%) | $8.33 | $6.98 | 30,500 | $46.75 M |
| 10/02/2024 | $6.98 | $6.99 (0.14%) | $7.08 | $6.60 | 18,700 | $41.73 M |
| 10/01/2024 | $7.10 | $6.72 (-5.35%) | $7.39 | $6.61 | 12,944 | $40.12 M |
| 09/30/2024 | $8.18 | $6.93 (-15.28%) | $8.18 | $6.63 | 57,782 | $41.37 M |
| 09/27/2024 | $6.99 | $8.02 (14.74%) | $8.37 | $6.52 | 64,517 | $47.88 M |