5 DAY PERFORMANCE
-2.86%
1 MONTH PERFORMANCE
+10.57%
3 MONTH PERFORMANCE
-26.49%
6 MONTH PERFORMANCE
-51.08%
YEAR-TO-DATE PERFORMANCE
+10.57%
1 YEAR PERFORMANCE
-76.87%
Allurion Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.45 | $1.35 (-6.9%) | $1.45 | $1.35 | 44.85 K | $104.80 M |
| 01/29/2026 | $1.47 | $1.45 (-1.36%) | $1.50 | $1.42 | 57.20 K | $112.56 M |
| 01/28/2026 | $1.54 | $1.48 (-3.9%) | $1.54 | $1.47 | 29.34 K | $114.89 M |
| 01/27/2026 | $1.45 | $1.52 (4.83%) | $1.57 | $1.41 | 92.30 K | $117.99 M |
| 01/26/2026 | $1.45 | $1.40 (-3.45%) | $1.56 | $1.35 | 165.10 K | $108.68 M |
| 01/23/2026 | $1.39 | $1.34 (-3.6%) | $1.44 | $1.28 | 131.25 K | $104.02 M |
| 01/22/2026 | $1.60 | $1.40 (-12.5%) | $1.64 | $1.40 | 128.50 K | $108.68 M |
| 01/21/2026 | $1.64 | $1.54 (-6.1%) | $1.64 | $1.50 | 226.82 K | $119.55 M |
| 01/20/2026 | $1.84 | $1.60 (-13.04%) | $1.84 | $1.57 | 142.47 K | $124.20 M |
| 01/16/2026 | $1.93 | $1.85 (-4.15%) | $1.93 | $1.81 | 37.60 K | $143.61 M |
| 01/15/2026 | $1.81 | $1.89 (4.42%) | $1.93 | $1.77 | 87.73 K | $146.72 M |
| 01/14/2026 | $1.71 | $1.76 (2.92%) | $1.79 | $1.71 | 43.60 K | $136.62 M |
| 01/13/2026 | $1.83 | $1.72 (-6.01%) | $1.85 | $1.70 | 45.85 K | $133.52 M |
| 01/12/2026 | $1.66 | $1.84 (10.84%) | $1.91 | $1.66 | 195.60 K | $142.83 M |
| 01/09/2026 | $1.70 | $1.68 (-1.18%) | $1.77 | $1.65 | 39.60 K | $130.41 M |
| 01/08/2026 | $1.76 | $1.70 (-3.41%) | $1.79 | $1.68 | 28.21 K | $131.97 M |
| 01/07/2026 | $1.90 | $1.68 (-11.58%) | $1.90 | $1.67 | 124.05 K | $130.41 M |
| 01/06/2026 | $1.72 | $1.85 (7.56%) | $1.91 | $1.65 | 322.30 K | $143.61 M |
| 01/05/2026 | $1.50 | $1.69 (12.67%) | $1.72 | $1.47 | 163.20 K | $131.19 M |
| 01/02/2026 | $1.23 | $1.45 (17.89%) | $1.46 | $1.20 | 92.94 K | $112.56 M |
| 12/31/2025 | $1.25 | $1.23 (-1.6%) | $1.26 | $1.18 | 73.64 K | $95.48 M |
| 12/30/2025 | $1.29 | $1.26 (-2.33%) | $1.31 | $1.23 | 50.13 K | $97.81 M |
| 12/29/2025 | $1.26 | $1.30 (3.17%) | $1.31 | $1.26 | 45.28 K | $100.92 M |
| 12/26/2025 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.30 | 53.14 K | $104.02 M |
| 12/24/2025 | $1.48 | $1.39 (-6.08%) | $1.48 | $1.36 | 28.14 K | $107.90 M |
| 12/23/2025 | $1.36 | $1.38 (1.47%) | $1.40 | $1.29 | 38.20 K | $107.13 M |
| 12/22/2025 | $1.39 | $1.40 (0.72%) | $1.45 | $1.32 | 72.65 K | $108.68 M |
| 12/19/2025 | $1.40 | $1.47 (5%) | $1.47 | $1.38 | 100.24 K | $114.11 M |
| 12/18/2025 | $1.52 | $1.50 (-1.32%) | $1.53 | $1.31 | 114.35 K | $116.44 M |
| 12/17/2025 | $1.50 | $1.50 (0%) | $1.54 | $1.50 | 12.31 K | $116.44 M |
| 12/16/2025 | $1.49 | $1.54 (3.36%) | $1.54 | $1.46 | 19.90 K | $119.55 M |
| 12/15/2025 | $1.71 | $1.52 (-11.11%) | $1.71 | $1.50 | 50.70 K | $117.99 M |
| 12/12/2025 | $1.64 | $1.67 (1.83%) | $1.69 | $1.64 | 28.20 K | $129.64 M |
| 12/11/2025 | $1.61 | $1.66 (3.11%) | $1.74 | $1.61 | 99.78 K | $128.86 M |
| 12/10/2025 | $1.70 | $1.65 (-2.94%) | $1.75 | $1.64 | 31.86 K | $128.08 M |
| 12/09/2025 | $1.64 | $1.73 (5.49%) | $1.73 | $1.62 | 52.00 K | $134.29 M |
| 12/08/2025 | $1.68 | $1.68 (0%) | $1.70 | $1.64 | 30.76 K | $130.41 M |
| 12/05/2025 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.62 | 53.72 K | $131.97 M |
| 12/04/2025 | $1.68 | $1.71 (1.79%) | $1.71 | $1.56 | 82.32 K | $132.74 M |
| 12/03/2025 | $1.38 | $1.59 (15.22%) | $1.60 | $1.38 | 54.35 K | $123.43 M |
| 12/02/2025 | $1.45 | $1.44 (-0.69%) | $1.48 | $1.37 | 56.03 K | $111.78 M |
| 12/01/2025 | $1.47 | $1.46 (-0.68%) | $1.60 | $1.44 | 97.92 K | $113.34 M |
| 11/28/2025 | $1.61 | $1.54 (-4.35%) | $1.63 | $1.50 | 89.41 K | $119.55 M |
| 11/26/2025 | $1.44 | $1.61 (11.81%) | $1.79 | $1.42 | 560.00 K | $124.98 M |
| 11/25/2025 | $1.14 | $1.44 (26.32%) | $1.49 | $1.02 | 467.82 K | $111.78 M |
| 11/24/2025 | $1.26 | $1.13 (-10.32%) | $1.26 | $1.09 | 206.09 K | $87.72 M |
| 11/21/2025 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.25 | 59.72 K | $97.81 M |
| 11/20/2025 | $1.45 | $1.26 (-13.1%) | $1.45 | $1.25 | 150.83 K | $97.81 M |
| 11/19/2025 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.32 | 38.30 K | $107.90 M |
| 11/18/2025 | $1.43 | $1.42 (-0.7%) | $1.43 | $1.36 | 51.37 K | $110.23 M |
| 11/17/2025 | $1.55 | $1.40 (-9.68%) | $1.58 | $1.38 | 88.72 K | $108.68 M |
| 11/14/2025 | $1.29 | $1.55 (20.16%) | $1.60 | $1.29 | 229.91 K | $120.32 M |
| 11/13/2025 | $1.50 | $1.33 (-11.33%) | $1.50 | $1.29 | 194.62 K | $103.24 M |
| 11/12/2025 | $1.50 | $1.50 (0%) | $1.62 | $1.42 | 273.24 K | $116.44 M |
| 11/11/2025 | $1.81 | $1.49 (-17.68%) | $1.85 | $1.35 | 7.29 M | $115.66 M |
| 11/10/2025 | $1.59 | $1.74 (9.43%) | $1.75 | $1.56 | 41.90 K | $135.07 M |
| 11/07/2025 | $1.66 | $1.55 (-6.63%) | $1.66 | $1.52 | 49.40 K | $113.16 M |
| 11/06/2025 | $1.66 | $1.65 (-0.6%) | $1.70 | $1.61 | 34.03 K | $120.46 M |
| 11/05/2025 | $1.80 | $1.70 (-5.56%) | $1.80 | $1.61 | 61.52 K | $124.11 M |
| 11/04/2025 | $1.80 | $1.70 (-5.56%) | $1.81 | $1.65 | 54.94 K | $124.11 M |
| 11/03/2025 | $1.85 | $1.81 (-2.16%) | $1.85 | $1.81 | 8.34 K | $132.14 M |
| 10/31/2025 | $1.83 | $1.85 (1.09%) | $1.85 | $1.79 | 25.88 K | $135.06 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.
