5 DAY PERFORMANCE
-13.03%
1 MONTH PERFORMANCE
+14.53%
3 MONTH PERFORMANCE
+0.20%
6 MONTH PERFORMANCE
+28.83%
YEAR-TO-DATE PERFORMANCE
+41.58%
1 YEAR PERFORMANCE
+242.81%
Aurora Mobile Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $10.43 | $10.01 (-4.03%) | $10.43 | $10.01 | 22.82 K | $59.76 M |
| 06/04/2025 | $10.35 | $10.18 (-1.64%) | $10.70 | $10.10 | 26.66 K | $60.78 M |
| 06/03/2025 | $10.71 | $10.40 (-2.89%) | $10.79 | $10.37 | 10.11 K | $62.09 M |
| 06/02/2025 | $11.84 | $10.38 (-12.33%) | $11.84 | $10.12 | 23.45 K | $61.97 M |
| 05/30/2025 | $11.54 | $11.51 (-0.26%) | $12.01 | $11.50 | 28.30 K | $68.72 M |
| 05/29/2025 | $11.20 | $11.61 (3.66%) | $11.97 | $11.17 | 24.97 K | $69.31 M |
| 05/28/2025 | $11.12 | $10.90 (-1.98%) | $11.43 | $10.90 | 47.11 K | $65.07 M |
| 05/27/2025 | $10.95 | $11.19 (2.19%) | $11.41 | $10.95 | 16.28 K | $66.81 M |
| 05/23/2025 | $10.99 | $10.61 (-3.46%) | $11.40 | $10.57 | 19.45 K | $63.34 M |
| 05/22/2025 | $10.36 | $10.99 (6.08%) | $11.00 | $10.36 | 18.90 K | $65.61 M |
| 05/21/2025 | $10.00 | $10.24 (2.4%) | $10.48 | $9.99 | 20.65 K | $61.13 M |
| 05/20/2025 | $9.60 | $10.00 (4.17%) | $10.09 | $9.52 | 12.80 K | $59.70 M |
| 05/19/2025 | $9.20 | $9.43 (2.5%) | $9.74 | $9.20 | 34.44 K | $56.30 M |
| 05/16/2025 | $8.90 | $8.90 (0%) | $9.02 | $8.80 | 17.80 K | $53.13 M |
| 05/15/2025 | $8.81 | $8.98 (1.93%) | $9.10 | $8.81 | 3.64 K | $53.61 M |
| 05/14/2025 | $8.90 | $9.10 (2.25%) | $9.50 | $8.90 | 21.81 K | $54.33 M |
| 05/13/2025 | $9.48 | $9.44 (-0.42%) | $9.65 | $9.25 | 4.60 K | $56.36 M |
| 05/12/2025 | $9.11 | $9.55 (4.83%) | $9.72 | $8.89 | 15.70 K | $57.01 M |
| 05/09/2025 | $8.88 | $8.83 (-0.56%) | $9.22 | $8.81 | 7.63 K | $52.72 M |
| 05/08/2025 | $8.51 | $9.04 (6.23%) | $9.10 | $8.51 | 5.60 K | $53.97 M |
| 05/07/2025 | $8.45 | $8.51 (0.71%) | $8.67 | $8.45 | 2.63 K | $50.81 M |
| 05/06/2025 | $8.86 | $8.74 (-1.35%) | $8.86 | $8.66 | 6.42 K | $52.18 M |
| 05/05/2025 | $8.65 | $8.44 (-2.43%) | $9.35 | $8.44 | 33.00 K | $50.39 M |
| 05/02/2025 | $8.99 | $8.83 (-1.78%) | $9.31 | $8.83 | 12.40 K | $52.72 M |
| 05/01/2025 | $8.68 | $8.80 (1.38%) | $9.00 | $8.68 | 16.80 K | $52.54 M |
| 04/30/2025 | $8.51 | $8.64 (1.53%) | $8.80 | $8.51 | 9.60 K | $51.58 M |
| 04/29/2025 | $8.50 | $8.74 (2.82%) | $8.74 | $8.49 | 16.71 K | $52.18 M |
| 04/28/2025 | $8.09 | $8.40 (3.83%) | $8.43 | $8.09 | 11.53 K | $50.15 M |
| 04/25/2025 | $8.37 | $8.39 (0.24%) | $8.40 | $8.06 | 10.10 K | $50.09 M |
| 04/24/2025 | $8.21 | $8.45 (2.92%) | $8.46 | $8.18 | 3.50 K | $50.45 M |
| 04/23/2025 | $8.25 | $8.17 (-0.97%) | $8.48 | $8.17 | 12.54 K | $48.78 M |
| 04/22/2025 | $7.80 | $8.09 (3.72%) | $8.15 | $7.80 | 2.95 K | $48.30 M |
| 04/21/2025 | $8.16 | $7.80 (-4.41%) | $8.16 | $7.80 | 13.27 K | $46.57 M |
| 04/17/2025 | $7.80 | $8.29 (6.28%) | $8.29 | $7.80 | 9.20 K | $49.49 M |
| 04/16/2025 | $8.02 | $8.02 (0%) | $8.39 | $7.79 | 41.64 K | $47.88 M |
| 04/15/2025 | $8.18 | $8.43 (3.06%) | $9.00 | $8.18 | 10.40 K | $50.33 M |
| 04/14/2025 | $8.30 | $8.43 (1.57%) | $8.57 | $8.10 | 13.50 K | $50.33 M |
| 04/11/2025 | $8.10 | $8.30 (2.47%) | $8.42 | $8.01 | 31.42 K | $49.55 M |
| 04/10/2025 | $8.44 | $8.09 (-4.15%) | $8.59 | $8.09 | 19.50 K | $48.30 M |
| 04/09/2025 | $8.20 | $8.33 (1.59%) | $8.66 | $8.09 | 32.48 K | $49.73 M |
| 04/08/2025 | $8.24 | $8.22 (-0.24%) | $8.97 | $8.21 | 42.62 K | $49.07 M |
| 04/07/2025 | $8.06 | $8.15 (1.12%) | $8.50 | $7.81 | 81.80 K | $48.66 M |
| 04/04/2025 | $9.47 | $8.99 (-5.07%) | $9.70 | $8.91 | 81.85 K | $53.67 M |
| 04/03/2025 | $10.43 | $10.06 (-3.55%) | $10.43 | $9.95 | 39.50 K | $60.06 M |
| 04/02/2025 | $10.12 | $10.59 (4.64%) | $10.72 | $10.12 | 21.64 K | $63.22 M |
| 04/01/2025 | $10.36 | $10.28 (-0.77%) | $10.50 | $10.12 | 15.26 K | $61.37 M |
| 03/31/2025 | $10.09 | $10.60 (5.05%) | $10.81 | $10.09 | 19.94 K | $63.28 M |
| 03/28/2025 | $10.76 | $10.06 (-6.51%) | $10.77 | $10.01 | 31.10 K | $60.06 M |
| 03/27/2025 | $10.50 | $10.46 (-0.38%) | $10.94 | $10.22 | 71.31 K | $62.45 M |
| 03/26/2025 | $10.29 | $10.39 (0.97%) | $10.59 | $10.12 | 33.70 K | $62.03 M |
| 03/25/2025 | $10.49 | $10.08 (-3.91%) | $10.50 | $10.08 | 5.53 K | $60.18 M |
| 03/24/2025 | $10.49 | $10.41 (-0.76%) | $10.49 | $10.18 | 34.81 K | $62.15 M |
| 03/21/2025 | $10.72 | $10.20 (-4.85%) | $10.89 | $10.05 | 17.44 K | $60.90 M |
| 03/20/2025 | $10.61 | $10.57 (-0.38%) | $10.78 | $10.46 | 20.62 K | $63.10 M |
| 03/19/2025 | $10.50 | $10.40 (-0.95%) | $11.41 | $10.35 | 153.91 K | $62.09 M |
| 03/18/2025 | $9.88 | $10.63 (7.59%) | $10.63 | $9.81 | 75.10 K | $63.46 M |
| 03/17/2025 | $10.27 | $9.77 (-4.87%) | $10.27 | $9.30 | 162.13 K | $58.33 M |
| 03/14/2025 | $10.20 | $10.35 (1.47%) | $10.40 | $9.85 | 65.10 K | $61.79 M |
| 03/13/2025 | $9.77 | $9.85 (0.82%) | $10.58 | $9.30 | 186.40 K | $58.81 M |
| 03/12/2025 | $9.12 | $9.02 (-1.1%) | $9.50 | $9.00 | 35.20 K | $53.85 M |
| 03/11/2025 | $9.20 | $9.10 (-1.09%) | $9.59 | $8.88 | 82.00 K | $54.33 M |
| 03/10/2025 | $9.60 | $9.13 (-4.9%) | $9.81 | $9.02 | 86.45 K | $54.51 M |
| 03/07/2025 | $9.99 | $9.60 (-3.9%) | $10.00 | $9.26 | 109.00 K | $57.31 M |
| 03/06/2025 | $10.62 | $9.99 (-5.93%) | $10.99 | $9.65 | 89.64 K | $59.64 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.
