-
5 DAY PERFORMANCE
+6.90% -
1 MONTH PERFORMANCE
+30.25% -
3 MONTH PERFORMANCE
+47.62% -
6 MONTH PERFORMANCE
+43.08% -
YEAR-TO-DATE PERFORMANCE
+63.16% -
1 YEAR PERFORMANCE
+55.00%
Aurora Mobile Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $4.45 | $4.65 (4.49%) | $4.69 | $4.45 | 3,735 | $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 |
| 08/22/2024 | $3.80 | $3.70 (-2.63%) | $4.10 | $3.55 | 9,800 | $22.11 M |
| 08/21/2024 | $3.45 | $3.60 (4.35%) | $3.71 | $3.44 | 2,000 | $21.52 M |
| 08/20/2024 | $3.56 | $3.46 (-2.81%) | $3.58 | $3.32 | 1,844 | $20.68 M |
| 08/19/2024 | $3.58 | $3.58 (0%) | $3.70 | $3.58 | 2,305 | $21.40 M |
| 08/16/2024 | $3.24 | $3.50 (8.02%) | $3.50 | $3.24 | 427 | $20.92 M |
| 08/15/2024 | $3.53 | $3.50 (-0.85%) | $3.60 | $3.50 | 1,650 | $20.92 M |
| 08/14/2024 | $3.69 | $3.57 (-3.25%) | $3.69 | $3.52 | 2,500 | $21.34 M |
| 08/13/2024 | $3.72 | $3.70 (-0.54%) | $4.00 | $3.08 | 16,036 | $22.11 M |
| 08/12/2024 | $3.26 | $3.68 (12.88%) | $4.30 | $3.11 | 17,000 | $21.99 M |
| 08/09/2024 | $3.19 | $3.18 (-0.31%) | $3.19 | $3.18 | 1,105 | $19.01 M |
| 08/08/2024 | $3.19 | $3.18 (-0.31%) | $3.19 | $3.18 | 1,803 | $19.01 M |
| 08/07/2024 | $3.22 | $3.13 (-2.8%) | $3.30 | $3.13 | 3,503 | $18.71 M |
| 08/06/2024 | $3.06 | $3.25 (6.21%) | $3.35 | $3.00 | 14,124 | $19.42 M |
| 08/05/2024 | $2.68 | $3.06 (14.18%) | $3.21 | $2.68 | 18,012 | $18.29 M |
| 08/02/2024 | $2.80 | $2.73 (-2.5%) | $2.80 | $2.73 | 1,200 | $16.32 M |
| 08/01/2024 | $2.54 | $2.87 (12.99%) | $2.91 | $2.54 | 3,322 | $17.15 M |
| 07/31/2024 | $2.81 | $2.75 (-2.14%) | $2.89 | $2.75 | 5,649 | $16.44 M |
| 07/30/2024 | $2.72 | $2.94 (8.09%) | $2.94 | $2.72 | 900 | $17.57 M |
| 07/29/2024 | $2.70 | $2.94 (8.89%) | $2.94 | $2.57 | 17,000 | $17.57 M |
| 07/26/2024 | $2.48 | $2.68 (8.06%) | $2.68 | $2.48 | 2,230 | $16.02 M |
| 07/25/2024 | $2.54 | $2.51 (-1.18%) | $2.54 | $2.51 | 655 | $15.00 M |
| 07/24/2024 | $2.58 | $2.59 (0.39%) | $2.59 | $2.58 | 600 | $15.48 M |
| 07/23/2024 | $2.42 | $2.48 (2.48%) | $2.48 | $2.42 | 1,200 | $14.82 M |
| 07/22/2024 | $2.68 | $2.50 (-6.72%) | $2.68 | $2.50 | 3,788 | $14.94 M |
| 07/19/2024 | $2.69 | $2.69 (0%) | $2.69 | $2.69 | 549 | $16.08 M |
| 07/18/2024 | $2.58 | $2.56 (-0.78%) | $2.58 | $2.51 | 1,531 | $15.30 M |
| 07/17/2024 | $2.63 | $2.55 (-3.04%) | $2.63 | $2.36 | 1,769 | $15.24 M |
| 07/16/2024 | $2.38 | $2.57 (7.98%) | $2.57 | $2.38 | 1,271 | $15.36 M |
| 07/15/2024 | $2.57 | $2.57 (0%) | $2.57 | $2.57 | 491 | $15.36 M |
| 07/12/2024 | $2.55 | $2.57 (0.78%) | $2.57 | $2.55 | 1,829 | $15.36 M |
| 07/11/2024 | $2.56 | $2.54 (-0.78%) | $2.56 | $2.53 | 1,795 | $15.18 M |
| 07/10/2024 | $2.70 | $2.57 (-4.81%) | $2.70 | $2.57 | 1,857 | $15.36 M |
| 07/09/2024 | $2.49 | $2.49 (0%) | $2.49 | $2.49 | 1,241 | $14.88 M |
| 07/08/2024 | $2.61 | $2.59 (-0.77%) | $2.61 | $2.59 | 1,152 | $15.48 M |
| 07/05/2024 | $2.79 | $2.60 (-6.81%) | $2.80 | $2.60 | 8,599 | $15.54 M |
| 07/03/2024 | $2.80 | $2.80 (0%) | $2.80 | $2.80 | 293 | $16.73 M |
| 07/01/2024 | $2.69 | $2.67 (-0.74%) | $2.83 | $2.66 | 2,414 | $15.96 M |
| 06/28/2024 | $2.74 | $2.88 (5.11%) | $2.91 | $2.74 | 4,900 | $17.21 M |
| 06/27/2024 | $2.59 | $2.91 (12.36%) | $2.91 | $2.59 | 941 | $17.39 M |
| 06/26/2024 | $2.86 | $2.80 (-2.1%) | $2.86 | $2.65 | 2,734 | $16.73 M |
| 06/25/2024 | $2.92 | $2.65 (-9.25%) | $2.93 | $2.55 | 9,774 | $15.84 M |
| 06/24/2024 | $2.93 | $2.95 (0.68%) | $3.12 | $2.93 | 4,411 | $17.63 M |
| 06/21/2024 | $3.19 | $2.93 (-8.15%) | $3.34 | $2.90 | 13,784 | $17.51 M |
| 06/20/2024 | $3.19 | $3.23 (1.25%) | $3.30 | $3.19 | 2,821 | $19.30 M |
| 06/18/2024 | $3.21 | $3.18 (-0.93%) | $3.35 | $3.18 | 7,480 | $19.01 M |
| 06/17/2024 | $3.13 | $3.24 (3.51%) | $3.25 | $3.13 | 3,549 | $19.36 M |
| 06/14/2024 | $3.11 | $3.15 (1.29%) | $3.23 | $3.11 | 2,679 | $18.83 M |