5 DAY PERFORMANCE
-1.61%
1 MONTH PERFORMANCE
-23.03%
3 MONTH PERFORMANCE
+1.67%
6 MONTH PERFORMANCE
-68.52%
YEAR-TO-DATE PERFORMANCE
-77.30%
1 YEAR PERFORMANCE
-90.79%
Allurion Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $2.50 | $2.45 (-2.2%) | $2.50 | $2.44 | 32.08 K | $11.56 M |
| 06/17/2025 | $2.40 | $2.55 (6.25%) | $2.56 | $2.40 | 91.29 K | $12.19 M |
| 06/16/2025 | $2.46 | $2.44 (-0.81%) | $2.53 | $2.40 | 55.95 K | $11.66 M |
| 06/13/2025 | $2.47 | $2.48 (0.4%) | $2.60 | $2.47 | 82.30 K | $11.85 M |
| 06/12/2025 | $2.66 | $2.56 (-3.76%) | $2.71 | $2.52 | 55.50 K | $12.23 M |
| 06/11/2025 | $2.65 | $2.71 (2.26%) | $2.78 | $2.65 | 57.20 K | $12.95 M |
| 06/10/2025 | $2.67 | $2.71 (1.5%) | $2.76 | $2.65 | 72.74 K | $12.95 M |
| 06/09/2025 | $2.64 | $2.71 (2.65%) | $2.78 | $2.56 | 77.93 K | $12.95 M |
| 06/06/2025 | $2.66 | $2.69 (1.13%) | $2.82 | $2.64 | 69.30 K | $12.85 M |
| 06/05/2025 | $2.88 | $2.70 (-6.25%) | $2.91 | $2.65 | 76.41 K | $12.90 M |
| 06/04/2025 | $2.85 | $2.86 (0.35%) | $3.00 | $2.73 | 145.92 K | $13.67 M |
| 06/03/2025 | $2.67 | $2.85 (6.74%) | $2.90 | $2.64 | 141.90 K | $13.62 M |
| 06/02/2025 | $2.73 | $2.72 (-0.37%) | $2.77 | $2.59 | 83.92 K | $13.00 M |
| 05/30/2025 | $2.66 | $2.66 (0%) | $2.75 | $2.53 | 101.71 K | $12.71 M |
| 05/29/2025 | $2.50 | $2.63 (5.2%) | $2.74 | $2.45 | 287.88 K | $12.57 M |
| 05/28/2025 | $2.98 | $2.53 (-15.1%) | $3.09 | $2.35 | 1.06 M | $12.09 M |
| 05/27/2025 | $2.81 | $2.78 (-1.07%) | $2.85 | $2.70 | 2.54 M | $13.28 M |
| 05/23/2025 | $2.97 | $2.79 (-6.06%) | $2.97 | $2.75 | 149.93 K | $13.33 M |
| 05/22/2025 | $2.90 | $2.95 (1.72%) | $3.02 | $2.90 | 90.91 K | $14.10 M |
| 05/21/2025 | $3.10 | $2.83 (-8.71%) | $3.13 | $2.83 | 197.64 K | $13.52 M |
| 05/20/2025 | $3.07 | $3.19 (3.91%) | $3.26 | $3.03 | 107.22 K | $15.24 M |
| 05/19/2025 | $3.05 | $3.06 (0.33%) | $3.17 | $2.95 | 152.30 K | $14.62 M |
| 05/16/2025 | $2.90 | $3.17 (9.31%) | $3.27 | $2.87 | 568.94 K | $15.15 M |
| 05/15/2025 | $2.69 | $2.87 (6.69%) | $3.06 | $2.61 | 398.20 K | $13.71 M |
| 05/14/2025 | $2.73 | $2.92 (6.96%) | $3.42 | $2.52 | 6.51 M | $13.95 M |
| 05/13/2025 | $2.38 | $2.36 (-0.84%) | $2.39 | $2.30 | 4.31 M | $11.28 M |
| 05/12/2025 | $2.32 | $2.36 (1.72%) | $2.41 | $2.15 | 95.14 K | $11.28 M |
| 05/09/2025 | $2.31 | $2.38 (3.03%) | $2.39 | $2.30 | 55.09 K | $11.37 M |
| 05/08/2025 | $2.34 | $2.36 (0.85%) | $2.50 | $2.29 | 52.26 K | $11.28 M |
| 05/07/2025 | $2.31 | $2.38 (3.03%) | $2.38 | $2.29 | 24.45 K | $11.37 M |
| 05/06/2025 | $2.41 | $2.35 (-2.49%) | $2.41 | $2.26 | 41.30 K | $11.23 M |
| 05/05/2025 | $2.26 | $2.38 (5.31%) | $2.51 | $2.26 | 88.13 K | $11.37 M |
| 05/02/2025 | $2.33 | $2.33 (0%) | $2.43 | $2.25 | 109.92 K | $11.13 M |
| 05/01/2025 | $2.32 | $2.33 (0.43%) | $2.45 | $2.29 | 41.04 K | $11.13 M |
| 04/30/2025 | $2.29 | $2.37 (3.49%) | $2.41 | $2.25 | 32.70 K | $11.33 M |
| 04/29/2025 | $2.36 | $2.38 (0.85%) | $2.42 | $2.33 | 29.84 K | $11.37 M |
| 04/28/2025 | $2.42 | $2.36 (-2.48%) | $2.44 | $2.34 | 17.66 K | $11.28 M |
| 04/25/2025 | $2.28 | $2.40 (5.26%) | $2.44 | $2.28 | 45.46 K | $11.47 M |
| 04/24/2025 | $2.28 | $2.33 (2.19%) | $2.36 | $2.26 | 31.60 K | $11.13 M |
| 04/23/2025 | $2.22 | $2.27 (2.25%) | $2.41 | $2.22 | 31.53 K | $10.85 M |
| 04/22/2025 | $2.30 | $2.29 (-0.43%) | $2.34 | $2.20 | 83.50 K | $10.94 M |
| 04/21/2025 | $2.27 | $2.29 (0.88%) | $2.31 | $2.20 | 63.84 K | $10.94 M |
| 04/17/2025 | $2.31 | $2.34 (1.3%) | $2.42 | $2.21 | 61.90 K | $11.18 M |
| 04/16/2025 | $2.27 | $2.25 (-0.88%) | $2.35 | $2.18 | 90.50 K | $10.75 M |
| 04/15/2025 | $2.60 | $2.40 (-7.69%) | $2.60 | $2.33 | 59.33 K | $11.47 M |
| 04/14/2025 | $2.54 | $2.56 (0.79%) | $2.62 | $2.28 | 150.30 K | $12.23 M |
| 04/11/2025 | $2.30 | $2.43 (5.65%) | $2.54 | $2.25 | 112.91 K | $11.61 M |
| 04/10/2025 | $2.60 | $2.36 (-9.23%) | $2.60 | $2.32 | 51.59 K | $11.28 M |
| 04/09/2025 | $2.58 | $2.54 (-1.55%) | $2.61 | $2.18 | 207.85 K | $12.14 M |
| 04/08/2025 | $2.77 | $2.54 (-8.3%) | $2.88 | $2.46 | 174.22 K | $12.14 M |
| 04/07/2025 | $2.80 | $2.78 (-0.71%) | $2.83 | $2.62 | 108.71 K | $13.28 M |
| 04/04/2025 | $3.06 | $2.90 (-5.23%) | $3.10 | $2.82 | 98.62 K | $13.86 M |
| 04/03/2025 | $3.20 | $3.12 (-2.5%) | $3.29 | $3.05 | 59.33 K | $14.91 M |
| 04/02/2025 | $3.45 | $3.35 (-2.9%) | $3.45 | $3.18 | 187.10 K | $16.01 M |
| 04/01/2025 | $3.22 | $3.31 (2.8%) | $3.35 | $3.08 | 134.84 K | $15.82 M |
| 03/31/2025 | $3.05 | $3.21 (5.25%) | $3.33 | $2.72 | 355.50 K | $15.34 M |
| 03/28/2025 | $3.35 | $3.20 (-4.48%) | $3.37 | $3.08 | 290.59 K | $15.29 M |
| 03/27/2025 | $3.16 | $3.20 (1.27%) | $3.50 | $2.96 | 467.22 K | $15.29 M |
| 03/26/2025 | $2.90 | $3.12 (7.59%) | $3.35 | $2.68 | 494.94 K | $14.91 M |
| 03/25/2025 | $3.30 | $3.11 (-5.76%) | $3.37 | $3.10 | 565.50 K | $14.86 M |
| 03/24/2025 | $3.70 | $3.45 (-6.76%) | $3.83 | $3.18 | 1.88 M | $16.49 M |
| 03/21/2025 | $3.87 | $3.58 (-7.49%) | $4.18 | $3.09 | 74.45 M | $17.11 M |
| 03/20/2025 | $2.31 | $2.28 (-1.3%) | $2.45 | $2.25 | 3.11 M | $10.90 M |
| 03/19/2025 | $2.35 | $2.40 (2.13%) | $2.40 | $2.30 | 48.30 K | $11.47 M |
| 03/18/2025 | $2.46 | $2.40 (-2.44%) | $2.60 | $2.35 | 35.23 K | $11.47 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.
