-
5 DAY PERFORMANCE
+63.79% -
1 MONTH PERFORMANCE
-2.23% -
3 MONTH PERFORMANCE
+100.86% -
6 MONTH PERFORMANCE
+128.34% -
YEAR-TO-DATE PERFORMANCE
+145.96% -
1 YEAR PERFORMANCE
+218.64%
Aurora Mobile Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/26/2024 | $6.05 | $6.50 (7.44%) | $6.50 | $6.03 | 12,900 | $38.81 M |
| 09/25/2024 | $6.09 | $5.97 (-1.97%) | $6.09 | $5.65 | 14,831 | $35.64 M |
| 09/24/2024 | $5.50 | $6.09 (10.73%) | $6.16 | $5.29 | 14,400 | $36.36 M |
| 09/23/2024 | $5.31 | $5.29 (-0.38%) | $5.55 | $4.76 | 8,400 | $31.58 M |
| 09/20/2024 | $5.28 | $5.32 (0.76%) | $5.32 | $4.70 | 6,656 | $31.76 M |
| 09/19/2024 | $4.88 | $5.34 (9.43%) | $5.37 | $4.88 | 4,000 | $31.88 M |
| 09/18/2024 | $4.98 | $4.94 (-0.8%) | $5.43 | $4.75 | 10,200 | $29.49 M |
| 09/17/2024 | $4.98 | $4.84 (-2.81%) | $4.98 | $4.83 | 6,800 | $28.90 M |
| 09/16/2024 | $4.73 | $4.82 (1.9%) | $4.93 | $4.71 | 12,691 | $28.78 M |
| 09/13/2024 | $4.45 | $4.65 (4.49%) | $4.69 | $4.45 | 3,800 | $27.76 M |
| 09/12/2024 | $4.35 | $4.45 (2.3%) | $4.45 | $4.24 | 10,900 | $26.57 M |
| 09/11/2024 | $4.47 | $4.18 (-6.49%) | $4.50 | $4.04 | 14,200 | $24.96 M |
| 09/10/2024 | $4.30 | $4.16 (-3.26%) | $4.52 | $4.13 | 10,500 | $24.84 M |
| 09/09/2024 | $4.49 | $4.35 (-3.12%) | $4.51 | $4.29 | 6,321 | $25.97 M |
| 09/06/2024 | $4.30 | $4.40 (2.33%) | $4.40 | $4.10 | 3,715 | $26.27 M |
| 09/05/2024 | $4.11 | $4.40 (7.06%) | $4.40 | $4.11 | 4,725 | $26.27 M |
| 09/04/2024 | $4.30 | $4.30 (0%) | $4.30 | $4.21 | 4,349 | $25.67 M |
| 09/03/2024 | $4.00 | $4.22 (5.5%) | $4.41 | $3.97 | 32,046 | $25.19 M |
| 08/30/2024 | $3.59 | $4.00 (11.42%) | $4.00 | $3.59 | 4,201 | $23.91 M |
| 08/29/2024 | $3.80 | $3.82 (0.53%) | $3.88 | $3.46 | 4,612 | $22.83 M |
| 08/28/2024 | $3.41 | $3.69 (8.21%) | $3.75 | $3.41 | 3,416 | $22.05 M |
| 08/27/2024 | $3.60 | $3.61 (0.28%) | $3.82 | $3.59 | 1,200 | $21.58 M |
| 08/26/2024 | $3.53 | $3.48 (-1.42%) | $3.53 | $3.27 | 1,801 | $20.80 M |
| 08/23/2024 | $3.96 | $3.49 (-11.87%) | $3.96 | $3.34 | 3,015 | $20.86 M |