5 DAY PERFORMANCE
-16.45%
1 MONTH PERFORMANCE
-4.33%
3 MONTH PERFORMANCE
+21.21%
6 MONTH PERFORMANCE
-10.36%
YEAR-TO-DATE PERFORMANCE
+2.40%
1 YEAR PERFORMANCE
-15.68%
Aurora Mobile Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $6.28 | $6.40 (1.91%) | $6.89 | $6.26 | 3.70 K | $39.52 M |
| 10/29/2026 | $7.87 | $6.76 (-14.1%) | $7.87 | $6.31 | 24.20 K | $40.17 M |
| 10/28/2026 | $7.90 | $7.70 (-2.53%) | $8.00 | $7.26 | 7.03 K | $45.76 M |
| 10/27/2026 | $7.13 | $7.60 (6.59%) | $7.75 | $7.13 | 2.50 K | $45.17 M |
| 10/26/2026 | $7.39 | $7.60 (2.84%) | $7.90 | $6.94 | 35.03 K | $45.17 M |
| 10/23/2026 | $7.56 | $7.66 (1.32%) | $8.04 | $7.28 | 15.30 K | $45.52 M |
| 10/22/2026 | $7.69 | $7.55 (-1.82%) | $8.12 | $7.53 | 28.10 K | $44.87 M |
| 10/21/2026 | $7.91 | $8.17 (3.29%) | $8.19 | $7.91 | 3.20 K | $48.55 M |
| 10/20/2026 | $8.24 | $8.20 (-0.49%) | $8.60 | $7.90 | 7.70 K | $48.73 M |
| 10/19/2026 | $8.60 | $8.22 (-4.42%) | $9.25 | $7.96 | 17.04 K | $48.85 M |
| 10/16/2026 | $7.74 | $8.80 (13.7%) | $9.59 | $7.70 | 42.26 K | $52.30 M |
| 10/15/2026 | $7.61 | $7.90 (3.81%) | $10.37 | $6.85 | 140.80 K | $46.95 M |
| 10/14/2026 | $7.90 | $8.31 (5.19%) | $8.96 | $7.10 | 37.84 K | $49.38 M |
| 10/13/2026 | $6.75 | $7.86 (16.44%) | $8.40 | $6.40 | 54.02 K | $46.71 M |
| 10/12/2026 | $7.10 | $7.10 (0%) | $7.10 | $7.07 | 1.23 K | $42.19 M |
| 10/09/2026 | $7.09 | $7.10 (0.14%) | $7.10 | $7.09 | 2.12 K | $42.19 M |
| 10/08/2026 | $6.93 | $7.09 (2.31%) | $7.19 | $6.66 | 2.75 K | $42.13 M |
| 10/07/2026 | $6.70 | $7.09 (5.82%) | $7.09 | $6.70 | 5.60 K | $42.13 M |
| 10/06/2026 | $6.79 | $7.00 (3.09%) | $7.00 | $6.73 | 4.50 K | $41.60 M |
| 10/05/2026 | $6.57 | $6.79 (3.35%) | $6.79 | $6.57 | 2.50 K | $40.35 M |
| 10/02/2026 | $6.56 | $6.48 (-1.22%) | $6.56 | $6.42 | 3.30 K | $38.51 M |
| 10/01/2026 | $6.55 | $6.44 (-1.68%) | $6.55 | $6.44 | 2.54 K | $38.27 M |
| 09/30/2026 | $6.39 | $6.69 (4.69%) | $6.69 | $6.39 | 2.18 K | $39.76 M |
| 09/29/2026 | $6.08 | $6.44 (5.92%) | $6.44 | $6.08 | 7.50 K | $38.27 M |
| 09/28/2026 | $6.69 | $6.80 (1.64%) | $6.80 | $6.30 | 2.20 K | $40.41 M |
| 09/25/2026 | $6.99 | $6.79 (-2.86%) | $6.99 | $6.69 | 1.74 K | $40.35 M |
| 09/24/2026 | $6.51 | $6.88 (5.68%) | $6.88 | $6.22 | 12.93 K | $40.89 M |
| 09/23/2026 | $6.11 | $6.35 (3.93%) | $6.52 | $6.11 | 4.61 K | $37.74 M |
| 09/22/2026 | $6.45 | $6.46 (0.16%) | $6.46 | $6.45 | 2.80 K | $38.39 M |
| 09/21/2026 | $6.20 | $6.08 (-1.94%) | $6.50 | $6.06 | 3.90 K | $36.13 M |
| 09/18/2026 | $6.30 | $6.37 (1.11%) | $6.37 | $6.30 | 3.24 K | $37.86 M |
| 09/17/2026 | $6.45 | $6.36 (-1.4%) | $6.45 | $6.36 | 1.95 K | $37.80 M |
| 09/16/2026 | $6.25 | $6.00 (-4%) | $6.30 | $6.00 | 3.10 K | $35.66 M |
| 09/15/2026 | $6.47 | $6.50 (0.46%) | $6.50 | $6.00 | 2.74 K | $38.63 M |
| 09/14/2026 | $6.16 | $6.47 (5.03%) | $6.47 | $6.15 | 2.40 K | $38.45 M |
| 09/11/2026 | $6.04 | $6.50 (7.62%) | $6.50 | $6.04 | 3.50 K | $38.63 M |
| 09/10/2026 | $6.13 | $6.50 (6.04%) | $6.50 | $6.03 | 5.03 K | $38.63 M |
| 09/09/2026 | $6.09 | $6.47 (6.24%) | $6.57 | $6.09 | 8.60 K | $38.45 M |
| 09/08/2026 | $6.03 | $6.39 (5.97%) | $6.39 | $6.03 | 3.34 K | $37.97 M |
| 09/04/2026 | $6.44 | $6.48 (0.62%) | $6.48 | $6.43 | 1.69 K | $38.51 M |
| 09/03/2026 | $6.10 | $6.46 (5.9%) | $6.48 | $6.06 | 7.20 K | $38.39 M |
| 09/02/2026 | $6.56 | $6.04 (-7.93%) | $6.57 | $6.04 | 2.90 K | $35.89 M |
| 09/01/2026 | $6.51 | $6.00 (-7.83%) | $6.66 | $6.00 | 4.89 K | $35.66 M |
| 08/31/2026 | $6.11 | $6.38 (4.42%) | $6.48 | $6.11 | 6.75 K | $37.92 M |
| 08/28/2026 | $6.62 | $6.48 (-2.11%) | $6.62 | $6.00 | 5.04 K | $38.51 M |
| 08/27/2026 | $6.55 | $6.00 (-8.4%) | $6.56 | $6.00 | 3.10 K | $35.66 M |
| 08/26/2026 | $6.76 | $6.50 (-3.85%) | $6.76 | $6.40 | 3.10 K | $38.63 M |
| 08/25/2026 | $6.38 | $6.80 (6.58%) | $6.80 | $6.38 | 2.90 K | $40.41 M |
| 08/24/2026 | $5.91 | $6.38 (7.95%) | $6.38 | $5.91 | 2.34 K | $37.92 M |
| 08/21/2026 | $5.74 | $5.91 (2.96%) | $5.91 | $5.74 | 1.10 K | $35.12 M |
| 08/20/2026 | $6.27 | $6.08 (-3.03%) | $6.35 | $5.80 | 9.44 K | $36.13 M |
| 08/19/2026 | $5.47 | $6.27 (14.63%) | $6.30 | $5.41 | 12.88 K | $37.26 M |
| 08/18/2026 | $5.46 | $5.73 (4.95%) | $5.81 | $5.21 | 16.64 K | $34.05 M |
| 08/17/2026 | $5.51 | $5.55 (0.73%) | $5.55 | $5.35 | 1.84 K | $33.14 M |
| 08/14/2026 | $5.25 | $5.73 (9.14%) | $5.90 | $5.25 | 12.95 K | $34.22 M |
| 08/13/2026 | $5.13 | $5.25 (2.34%) | $5.83 | $5.12 | 16.10 K | $31.35 M |
| 08/12/2026 | $5.07 | $5.10 (0.59%) | $5.10 | $5.07 | 1.80 K | $30.45 M |
| 08/11/2026 | $4.77 | $5.00 (4.82%) | $5.00 | $4.77 | 1.23 K | $29.86 M |
| 08/10/2026 | $5.35 | $4.91 (-8.22%) | $5.35 | $4.74 | 2.17 K | $29.32 M |
| 08/07/2026 | $5.15 | $5.00 (-2.91%) | $5.70 | $4.11 | 5.50 K | $29.86 M |
| 08/06/2026 | $4.64 | $4.78 (3.02%) | $4.80 | $4.30 | 4.43 K | $28.54 M |
| 08/05/2026 | $4.91 | $4.91 (0%) | $4.91 | $4.91 | 0 | $29.32 M |
| 08/04/2026 | $5.15 | $4.91 (-4.66%) | $5.44 | $4.91 | 4.04 K | $29.32 M |
| 08/03/2026 | $5.07 | $5.14 (1.38%) | $5.70 | $4.95 | 3.35 K | $30.69 M |
| 07/31/2026 | $5.60 | $5.60 (0%) | $5.62 | $5.45 | 5.90 K | $33.44 M |
| 07/30/2026 | $5.14 | $5.28 (2.72%) | $5.65 | $5.07 | 9.82 K | $31.53 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.
