5 DAY PERFORMANCE
+1.22%
1 MONTH PERFORMANCE
-23.06%
3 MONTH PERFORMANCE
+0.11%
6 MONTH PERFORMANCE
-22.93%
YEAR-TO-DATE PERFORMANCE
+28.85%
1 YEAR PERFORMANCE
+155.18%
Aurora Mobile Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $9.66 | $9.13 (-5.49%) | $9.66 | $9.02 | 8.85 K | $54.51 M |
| 08/12/2025 | $8.94 | $9.05 (1.23%) | $9.14 | $8.93 | 9.40 K | $54.03 M |
| 08/11/2025 | $9.18 | $8.90 (-3.05%) | $9.18 | $8.80 | 9.50 K | $53.13 M |
| 08/08/2025 | $8.92 | $9.00 (0.9%) | $9.25 | $8.92 | 7.93 K | $53.73 M |
| 08/07/2025 | $8.93 | $8.86 (-0.78%) | $9.56 | $8.86 | 8.75 K | $52.90 M |
| 08/06/2025 | $9.76 | $8.65 (-11.37%) | $9.76 | $8.65 | 29.62 K | $51.64 M |
| 08/05/2025 | $10.23 | $9.95 (-2.74%) | $10.23 | $9.73 | 3.50 K | $59.40 M |
| 08/04/2025 | $10.00 | $10.15 (1.5%) | $10.30 | $10.00 | 4.90 K | $60.60 M |
| 08/01/2025 | $9.50 | $9.94 (4.63%) | $10.98 | $9.50 | 13.20 K | $59.34 M |
| 07/31/2025 | $11.21 | $9.90 (-11.69%) | $11.21 | $9.64 | 21.90 K | $59.10 M |
| 07/30/2025 | $10.20 | $10.18 (-0.2%) | $10.38 | $10.17 | 7.34 K | $60.78 M |
| 07/29/2025 | $10.98 | $10.39 (-5.37%) | $10.98 | $10.12 | 14.90 K | $62.03 M |
| 07/28/2025 | $10.96 | $10.65 (-2.83%) | $10.96 | $10.63 | 49.15 K | $63.58 M |
| 07/25/2025 | $11.36 | $11.00 (-3.17%) | $11.36 | $11.00 | 10.81 K | $65.67 M |
| 07/24/2025 | $11.20 | $11.36 (1.43%) | $11.48 | $11.20 | 4.44 K | $67.82 M |
| 07/23/2025 | $11.52 | $11.63 (0.95%) | $11.69 | $11.21 | 5.63 K | $69.43 M |
| 07/22/2025 | $11.42 | $11.00 (-3.68%) | $11.55 | $11.00 | 19.17 K | $65.67 M |
| 07/21/2025 | $11.55 | $11.63 (0.69%) | $11.80 | $11.51 | 20.07 K | $69.43 M |
| 07/18/2025 | $12.38 | $11.67 (-5.74%) | $12.38 | $11.60 | 34.75 K | $69.67 M |
| 07/17/2025 | $12.38 | $11.96 (-3.39%) | $12.38 | $11.80 | 16.80 K | $71.40 M |
| 07/16/2025 | $11.66 | $12.24 (4.97%) | $12.24 | $11.27 | 46.12 K | $73.07 M |
| 07/15/2025 | $11.91 | $11.88 (-0.25%) | $12.20 | $11.16 | 28.40 K | $70.93 M |
| 07/14/2025 | $12.21 | $11.84 (-3.03%) | $12.52 | $11.30 | 128.90 K | $70.69 M |
| 07/11/2025 | $11.46 | $11.70 (2.09%) | $12.00 | $11.20 | 40.44 K | $69.85 M |
| 07/10/2025 | $10.87 | $11.11 (2.21%) | $11.30 | $10.86 | 6.22 K | $66.33 M |
| 07/09/2025 | $11.41 | $11.21 (-1.75%) | $11.41 | $11.01 | 9.90 K | $66.93 M |
| 07/08/2025 | $11.90 | $11.20 (-5.88%) | $11.90 | $11.07 | 22.40 K | $66.87 M |
| 07/07/2025 | $11.20 | $10.67 (-4.73%) | $11.20 | $10.62 | 2.43 K | $63.70 M |
| 07/03/2025 | $10.65 | $11.29 (6.01%) | $11.75 | $10.52 | 23.45 K | $67.40 M |
| 07/02/2025 | $10.55 | $10.94 (3.7%) | $11.56 | $10.55 | 7.00 K | $65.31 M |
| 07/01/2025 | $10.76 | $10.99 (2.14%) | $11.50 | $10.30 | 80.50 K | $65.61 M |
| 06/30/2025 | $11.45 | $10.77 (-5.94%) | $11.96 | $10.50 | 26.00 K | $64.30 M |
| 06/27/2025 | $12.00 | $11.50 (-4.17%) | $12.00 | $11.50 | 20.70 K | $68.66 M |
| 06/26/2025 | $12.74 | $12.03 (-5.57%) | $12.80 | $12.02 | 17.49 K | $71.82 M |
| 06/25/2025 | $11.61 | $12.25 (5.51%) | $12.43 | $11.41 | 68.50 K | $73.13 M |
| 06/24/2025 | $11.00 | $11.01 (0.09%) | $11.30 | $10.87 | 14.98 K | $65.73 M |
| 06/23/2025 | $10.57 | $10.51 (-0.57%) | $10.96 | $10.51 | 5.25 K | $62.75 M |
| 06/20/2025 | $10.74 | $10.89 (1.4%) | $11.10 | $10.51 | 6.00 K | $65.01 M |
| 06/18/2025 | $10.34 | $10.75 (3.97%) | $10.75 | $10.32 | 6.33 K | $64.18 M |
| 06/17/2025 | $10.25 | $10.48 (2.24%) | $10.56 | $10.25 | 3.40 K | $62.57 M |
| 06/16/2025 | $10.13 | $10.56 (4.24%) | $10.63 | $10.13 | 6.60 K | $63.04 M |
| 06/13/2025 | $10.76 | $10.58 (-1.67%) | $10.76 | $10.49 | 10.52 K | $63.16 M |
| 06/12/2025 | $10.73 | $10.88 (1.4%) | $11.34 | $10.71 | 4.05 K | $64.96 M |
| 06/11/2025 | $10.31 | $10.31 (0%) | $10.90 | $10.31 | 5.50 K | $61.55 M |
| 06/10/2025 | $10.42 | $10.36 (-0.58%) | $10.50 | $10.25 | 6.25 K | $61.85 M |
| 06/09/2025 | $9.56 | $10.00 (4.6%) | $10.08 | $9.56 | 16.10 K | $59.70 M |
| 06/06/2025 | $10.25 | $9.83 (-4.1%) | $10.26 | $9.70 | 27.55 K | $58.69 M |
| 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 |
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.
