Aurora Mobile Limited (JG) Charts

$8.30

north_east
$0.21 (2.6%)
Day's range
$8.01
Day's range
$8.37

5 DAY PERFORMANCE

+1.84%

1 MONTH PERFORMANCE

-7.98%

3 MONTH PERFORMANCE

+35.84%

6 MONTH PERFORMANCE

+35.18%

YEAR-TO-DATE PERFORMANCE

+17.40%

1 YEAR PERFORMANCE

+167.74%

Aurora Mobile Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/11/2025 $8.10 $8.30 (2.47%) $8.42 $8.01 31,064 $49.55 M
04/10/2025 $8.44 $8.09 (-4.15%) $8.59 $8.09 19,500 $48.30 M
04/09/2025 $8.20 $8.33 (1.59%) $8.66 $8.09 32,475 $49.73 M
04/08/2025 $8.24 $8.22 (-0.24%) $8.97 $8.21 42,621 $49.07 M
04/07/2025 $8.06 $8.15 (1.12%) $8.50 $7.81 81,800 $48.66 M
04/04/2025 $9.47 $8.99 (-5.07%) $9.70 $8.91 81,850 $53.67 M
04/03/2025 $10.43 $10.06 (-3.55%) $10.43 $9.95 39,500 $60.06 M
04/02/2025 $10.12 $10.59 (4.64%) $10.72 $10.12 21,641 $63.22 M
04/01/2025 $10.36 $10.28 (-0.77%) $10.50 $10.12 15,255 $61.37 M
03/31/2025 $10.09 $10.60 (5.05%) $10.81 $10.09 19,935 $63.28 M
03/28/2025 $10.76 $10.06 (-6.51%) $10.77 $10.01 31,100 $60.06 M
03/27/2025 $10.50 $10.46 (-0.38%) $10.94 $10.22 71,309 $62.45 M
03/26/2025 $10.29 $10.39 (0.97%) $10.59 $10.12 33,700 $62.03 M
03/25/2025 $10.49 $10.08 (-3.91%) $10.50 $10.08 5,531 $60.18 M
03/24/2025 $10.49 $10.41 (-0.76%) $10.49 $10.18 34,805 $62.15 M
03/21/2025 $10.72 $10.20 (-4.85%) $10.89 $10.05 17,436 $60.90 M
03/20/2025 $10.61 $10.57 (-0.38%) $10.78 $10.46 20,617 $63.10 M
03/19/2025 $10.50 $10.40 (-0.95%) $11.41 $10.35 153,911 $62.09 M
03/18/2025 $9.88 $10.63 (7.59%) $10.63 $9.81 75,100 $63.46 M
03/17/2025 $10.27 $9.77 (-4.87%) $10.27 $9.30 162,134 $58.33 M
03/14/2025 $10.20 $10.35 (1.47%) $10.40 $9.85 65,100 $61.79 M
03/13/2025 $9.77 $9.85 (0.82%) $10.58 $9.30 186,400 $58.81 M
03/12/2025 $9.12 $9.02 (-1.1%) $9.50 $9.00 35,200 $53.85 M
03/11/2025 $9.20 $9.10 (-1.09%) $9.59 $8.88 82,000 $54.33 M
03/10/2025 $9.60 $9.13 (-4.9%) $9.81 $9.02 86,449 $54.51 M
03/07/2025 $9.99 $9.60 (-3.9%) $10.00 $9.26 109,000 $57.31 M
03/06/2025 $10.62 $9.99 (-5.93%) $10.99 $9.65 89,639 $59.64 M
03/05/2025 $10.74 $10.25 (-4.56%) $10.85 $10.15 103,600 $61.19 M
03/04/2025 $10.81 $10.74 (-0.65%) $11.39 $10.34 61,947 $64.12 M
03/03/2025 $11.13 $11.08 (-0.45%) $11.91 $11.08 94,837 $66.15 M
02/28/2025 $12.17 $11.42 (-6.16%) $12.29 $10.81 172,400 $68.18 M
02/27/2025 $10.07 $12.55 (24.63%) $12.80 $9.42 165,400 $74.93 M
02/26/2025 $10.41 $10.07 (-3.27%) $10.65 $10.06 32,200 $60.12 M
02/25/2025 $10.62 $10.05 (-5.37%) $10.97 $9.71 114,740 $60.00 M
02/24/2025 $11.64 $11.00 (-5.5%) $12.14 $10.88 72,509 $65.67 M
02/21/2025 $11.29 $11.80 (4.52%) $12.47 $11.14 233,000 $70.45 M
02/20/2025 $11.50 $10.77 (-6.35%) $11.50 $10.76 70,405 $64.30 M
02/19/2025 $11.10 $11.30 (1.8%) $11.89 $10.86 83,352 $67.46 M
02/18/2025 $12.51 $11.75 (-6.08%) $12.51 $10.03 318,930 $70.15 M
02/14/2025 $13.00 $11.82 (-9.08%) $13.26 $11.80 163,960 $70.57 M
02/13/2025 $11.99 $12.00 (0.08%) $12.50 $11.44 142,391 $71.64 M
02/12/2025 $13.15 $12.50 (-4.94%) $13.25 $12.00 178,800 $74.63 M
02/11/2025 $14.05 $12.98 (-7.62%) $14.53 $12.51 250,421 $77.49 M
02/10/2025 $11.62 $13.14 (13.08%) $17.37 $11.62 1.80 M $78.45 M
02/07/2025 $10.40 $11.10 (6.73%) $11.66 $10.08 381,217 $66.27 M
02/06/2025 $11.29 $9.45 (-16.3%) $11.72 $8.39 329,900 $56.42 M
02/05/2025 $9.40 $11.17 (18.83%) $11.66 $9.02 715,417 $66.69 M
02/04/2025 $9.04 $8.81 (-2.54%) $9.85 $8.61 282,627 $52.60 M
02/03/2025 $8.20 $8.85 (7.93%) $9.95 $7.62 994,903 $52.84 M
01/31/2025 $7.60 $7.80 (2.63%) $8.35 $7.26 323,532 $46.57 M
01/30/2025 $8.91 $7.60 (-14.7%) $9.69 $7.34 469,745 $45.37 M
01/29/2025 $10.22 $8.44 (-17.42%) $10.88 $8.25 1.03 M $50.39 M
01/28/2025 $15.00 $11.30 (-24.67%) $15.00 $10.20 2.11 M $67.46 M
01/27/2025 $16.43 $14.53 (-11.56%) $20.94 $11.63 38.72 M $86.75 M
01/24/2025 $5.93 $6.01 (1.35%) $6.24 $5.90 19,100 $35.88 M
01/23/2025 $5.90 $6.20 (5.08%) $6.50 $5.90 6,741 $37.01 M
01/22/2025 $5.85 $6.30 (7.69%) $6.30 $5.75 10,315 $37.61 M
01/21/2025 $5.80 $6.16 (6.21%) $6.49 $5.80 14,200 $36.78 M
01/17/2025 $6.50 $6.35 (-2.31%) $6.50 $6.35 3,800 $37.91 M
01/16/2025 $6.17 $6.00 (-2.76%) $6.42 $6.00 9,623 $35.82 M
01/15/2025 $6.55 $6.35 (-3.05%) $6.55 $6.15 3,000 $37.91 M
01/14/2025 $6.50 $6.52 (0.31%) $6.59 $6.27 7,937 $38.93 M
01/13/2025 $6.11 $6.16 (0.82%) $6.16 $6.11 1,200 $36.78 M