5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-0.84%
3 MONTH PERFORMANCE
-33.89%
6 MONTH PERFORMANCE
-86.41%
YEAR-TO-DATE PERFORMANCE
-78.05%
1 YEAR PERFORMANCE
-96.05%
Allurion Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $2.60 | $2.40 (-7.69%) | $2.60 | $2.33 | 58,679 | $6.21 M |
| 04/14/2025 | $2.54 | $2.56 (0.79%) | $2.62 | $2.28 | 150,300 | $6.63 M |
| 04/11/2025 | $2.30 | $2.43 (5.65%) | $2.54 | $2.25 | 112,911 | $6.29 M |
| 04/10/2025 | $2.60 | $2.36 (-9.23%) | $2.60 | $2.32 | 51,588 | $6.11 M |
| 04/09/2025 | $2.58 | $2.54 (-1.55%) | $2.61 | $2.18 | 207,848 | $6.58 M |
| 04/08/2025 | $2.77 | $2.54 (-8.3%) | $2.88 | $2.46 | 174,223 | $6.58 M |
| 04/07/2025 | $2.80 | $2.78 (-0.71%) | $2.83 | $2.62 | 108,706 | $7.20 M |
| 04/04/2025 | $3.06 | $2.90 (-5.23%) | $3.10 | $2.82 | 98,618 | $7.51 M |
| 04/03/2025 | $3.20 | $3.12 (-2.5%) | $3.29 | $3.05 | 59,333 | $8.08 M |
| 04/02/2025 | $3.45 | $3.35 (-2.9%) | $3.45 | $3.18 | 187,100 | $8.67 M |
| 04/01/2025 | $3.22 | $3.31 (2.8%) | $3.35 | $3.08 | 134,837 | $8.57 M |
| 03/31/2025 | $3.05 | $3.21 (5.25%) | $3.33 | $2.72 | 355,500 | $8.31 M |
| 03/28/2025 | $3.35 | $3.20 (-4.48%) | $3.37 | $3.08 | 290,585 | $8.28 M |
| 03/27/2025 | $3.16 | $3.20 (1.27%) | $3.50 | $2.96 | 467,222 | $8.28 M |
| 03/26/2025 | $2.90 | $3.12 (7.59%) | $3.35 | $2.68 | 494,936 | $8.08 M |
| 03/25/2025 | $3.30 | $3.11 (-5.76%) | $3.37 | $3.10 | 565,500 | $8.05 M |
| 03/24/2025 | $3.70 | $3.45 (-6.76%) | $3.83 | $3.18 | 1.88 M | $8.93 M |
| 03/21/2025 | $3.87 | $3.58 (-7.49%) | $4.18 | $3.09 | 74.45 M | $9.27 M |
| 03/20/2025 | $2.31 | $2.28 (-1.3%) | $2.45 | $2.25 | 3.11 M | $5.90 M |
| 03/19/2025 | $2.35 | $2.40 (2.13%) | $2.40 | $2.30 | 48,300 | $6.21 M |
| 03/18/2025 | $2.46 | $2.40 (-2.44%) | $2.60 | $2.35 | 35,228 | $6.21 M |
| 03/17/2025 | $2.41 | $2.55 (5.81%) | $2.64 | $2.31 | 52,627 | $6.60 M |
| 03/14/2025 | $2.39 | $2.38 (-0.42%) | $2.44 | $2.37 | 34,500 | $6.16 M |
| 03/13/2025 | $2.48 | $2.44 (-1.61%) | $2.50 | $2.34 | 55,300 | $6.32 M |
| 03/12/2025 | $2.40 | $2.54 (5.83%) | $2.60 | $2.32 | 150,000 | $6.58 M |
| 03/11/2025 | $2.22 | $2.35 (5.86%) | $2.42 | $2.17 | 67,319 | $6.08 M |
| 03/10/2025 | $2.40 | $2.18 (-9.17%) | $2.43 | $2.15 | 99,800 | $5.64 M |
| 03/07/2025 | $2.51 | $2.43 (-3.19%) | $2.57 | $2.42 | 62,000 | $6.29 M |
| 03/06/2025 | $2.50 | $2.56 (2.4%) | $2.63 | $2.50 | 62,364 | $6.63 M |
| 03/05/2025 | $2.50 | $2.59 (3.6%) | $2.64 | $2.50 | 96,000 | $6.71 M |
| 03/04/2025 | $2.80 | $2.60 (-7.14%) | $2.87 | $2.51 | 282,915 | $6.73 M |
| 03/03/2025 | $3.22 | $2.85 (-11.49%) | $3.32 | $2.81 | 168,400 | $7.38 M |
| 02/28/2025 | $3.26 | $3.18 (-2.45%) | $3.29 | $3.12 | 44,605 | $8.23 M |
| 02/27/2025 | $3.47 | $3.28 (-5.48%) | $3.67 | $3.26 | 92,544 | $8.49 M |
| 02/26/2025 | $3.23 | $3.49 (8.05%) | $3.58 | $3.17 | 170,123 | $9.04 M |
| 02/25/2025 | $3.18 | $3.26 (2.52%) | $3.48 | $3.08 | 339,000 | $8.44 M |
| 02/24/2025 | $3.42 | $3.38 (-1.17%) | $3.51 | $3.10 | 179,200 | $8.75 M |
| 02/21/2025 | $3.70 | $3.55 (-4.05%) | $3.78 | $3.47 | 198,146 | $9.19 M |
| 02/20/2025 | $3.80 | $3.60 (-5.26%) | $4.00 | $3.40 | 485,200 | $9.32 M |
| 02/19/2025 | $4.35 | $3.90 (-10.34%) | $4.41 | $3.32 | 2.00 M | $10.10 M |
| 02/18/2025 | $4.97 | $5.58 (12.27%) | $5.78 | $4.90 | 1.13 M | $14.45 M |
| 02/14/2025 | $5.13 | $5.15 (0.39%) | $5.41 | $4.99 | 104,024 | $13.33 M |
| 02/13/2025 | $5.02 | $5.23 (4.18%) | $5.61 | $5.02 | 161,937 | $13.54 M |
| 02/12/2025 | $4.86 | $5.11 (5.14%) | $5.48 | $4.71 | 217,514 | $13.23 M |
| 02/11/2025 | $5.69 | $5.04 (-11.42%) | $5.69 | $4.85 | 185,034 | $13.05 M |
| 02/10/2025 | $5.88 | $5.52 (-6.12%) | $5.94 | $5.45 | 192,900 | $14.29 M |
| 02/07/2025 | $6.40 | $6.04 (-5.63%) | $6.49 | $5.85 | 191,529 | $15.64 M |
| 02/06/2025 | $5.90 | $6.50 (10.17%) | $6.54 | $5.90 | 151,260 | $16.83 M |
| 02/05/2025 | $6.22 | $6.39 (2.73%) | $6.57 | $6.16 | 145,700 | $16.54 M |
| 02/04/2025 | $6.39 | $6.39 (0%) | $6.61 | $5.80 | 315,147 | $16.54 M |
| 02/03/2025 | $5.89 | $6.46 (9.68%) | $7.12 | $5.68 | 809,800 | $16.72 M |
| 01/31/2025 | $5.87 | $5.88 (0.17%) | $6.40 | $5.21 | 581,308 | $15.22 M |
| 01/30/2025 | $5.41 | $5.35 (-1.11%) | $5.70 | $5.25 | 360,347 | $13.85 M |
| 01/29/2025 | $5.29 | $5.72 (8.13%) | $6.62 | $5.25 | 1.39 M | $14.81 M |
| 01/28/2025 | $6.51 | $5.45 (-16.28%) | $6.62 | $5.04 | 870,429 | $14.11 M |
| 01/27/2025 | $7.24 | $6.85 (-5.39%) | $7.40 | $6.06 | 1.85 M | $17.73 M |
| 01/24/2025 | $16.79 | $8.69 (-48.24%) | $16.81 | $7.39 | 70.61 M | $22.50 M |
| 01/23/2025 | $3.06 | $3.70 (20.92%) | $3.70 | $2.75 | 5.09 M | $9.58 M |
| 01/22/2025 | $2.93 | $3.05 (4.1%) | $3.20 | $2.81 | 129,400 | $7.90 M |
| 01/21/2025 | $2.95 | $2.96 (0.34%) | $3.06 | $2.60 | 85,690 | $7.66 M |
| 01/17/2025 | $3.12 | $2.93 (-6.09%) | $3.30 | $2.37 | 279,652 | $7.59 M |
| 01/16/2025 | $3.57 | $3.12 (-12.61%) | $3.60 | $3.00 | 96,300 | $8.08 M |
| 01/15/2025 | $3.13 | $3.57 (14.06%) | $3.62 | $3.00 | 190,314 | $9.24 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.
