5 DAY PERFORMANCE
+10.39%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-20.19%
6 MONTH PERFORMANCE
-40.56%
YEAR-TO-DATE PERFORMANCE
-84.19%
1 YEAR PERFORMANCE
-80.35%
Allurion Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.68 | $1.71 (1.79%) | $1.71 | $1.56 | 81.52 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 |
| 10/30/2025 | $1.82 | $1.83 (0.55%) | $1.85 | $1.79 | 27.80 K | $133.60 M |
| 10/29/2025 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.82 | 29.10 K | $135.06 M |
| 10/28/2025 | $1.88 | $1.87 (-0.53%) | $1.97 | $1.87 | 36.40 K | $136.52 M |
| 10/27/2025 | $2.03 | $1.89 (-6.9%) | $2.03 | $1.85 | 53.71 K | $137.98 M |
| 10/24/2025 | $1.95 | $1.95 (0%) | $2.01 | $1.95 | 17.99 K | $142.36 M |
| 10/23/2025 | $1.91 | $1.94 (1.57%) | $1.98 | $1.90 | 24.60 K | $141.63 M |
| 10/22/2025 | $1.95 | $1.93 (-1.03%) | $1.98 | $1.89 | 85.30 K | $140.90 M |
| 10/21/2025 | $1.98 | $1.99 (0.51%) | $2.03 | $1.95 | 24.90 K | $145.28 M |
| 10/20/2025 | $1.97 | $2.02 (2.54%) | $2.10 | $1.97 | 33.00 K | $147.47 M |
| 10/17/2025 | $2.00 | $1.99 (-0.5%) | $2.04 | $1.97 | 67.12 K | $145.28 M |
| 10/16/2025 | $2.01 | $2.03 (1%) | $2.07 | $1.96 | 50.02 K | $148.20 M |
| 10/15/2025 | $2.08 | $2.05 (-1.44%) | $2.09 | $2.02 | 39.41 K | $149.66 M |
| 10/14/2025 | $1.97 | $2.08 (5.58%) | $2.11 | $1.97 | 65.08 K | $151.85 M |
| 10/13/2025 | $2.00 | $2.01 (0.5%) | $2.07 | $1.98 | 55.40 K | $146.74 M |
| 10/10/2025 | $2.15 | $2.00 (-6.98%) | $2.17 | $2.00 | 137.81 K | $146.01 M |
| 10/09/2025 | $2.17 | $2.11 (-2.76%) | $2.18 | $2.09 | 62.48 K | $154.04 M |
| 10/08/2025 | $2.19 | $2.17 (-0.91%) | $2.19 | $2.07 | 73.91 K | $158.42 M |
| 10/07/2025 | $2.05 | $2.07 (0.98%) | $2.09 | $2.00 | 66.71 K | $151.12 M |
| 10/06/2025 | $2.03 | $2.05 (0.99%) | $2.09 | $1.96 | 56.22 K | $149.66 M |
| 10/03/2025 | $2.04 | $2.03 (-0.49%) | $2.07 | $2.00 | 40.92 K | $148.20 M |
| 10/02/2025 | $2.04 | $2.07 (1.47%) | $2.08 | $2.02 | 40.40 K | $151.12 M |
| 10/01/2025 | $2.01 | $2.06 (2.49%) | $2.06 | $1.97 | 57.00 K | $150.39 M |
| 09/30/2025 | $1.95 | $2.05 (5.13%) | $2.05 | $1.95 | 40.36 K | $149.66 M |
| 09/29/2025 | $2.07 | $1.96 (-5.31%) | $2.10 | $1.93 | 117.61 K | $143.09 M |
| 09/26/2025 | $2.00 | $2.09 (4.5%) | $2.13 | $2.00 | 21.70 K | $152.58 M |
| 09/25/2025 | $2.07 | $1.99 (-3.86%) | $2.12 | $1.99 | 54.90 K | $145.28 M |
| 09/24/2025 | $2.15 | $2.11 (-1.86%) | $2.21 | $2.11 | 16.30 K | $154.04 M |
| 09/23/2025 | $2.30 | $2.16 (-6.09%) | $2.30 | $2.16 | 29.20 K | $157.69 M |
| 09/22/2025 | $2.24 | $2.24 (0%) | $2.26 | $2.14 | 47.29 K | $163.53 M |
| 09/19/2025 | $2.04 | $2.20 (7.84%) | $2.20 | $2.04 | 60.23 K | $160.61 M |
| 09/18/2025 | $2.15 | $2.05 (-4.65%) | $2.15 | $2.05 | 49.81 K | $149.66 M |
| 09/17/2025 | $2.14 | $2.12 (-0.93%) | $2.18 | $2.12 | 10.94 K | $154.77 M |
| 09/16/2025 | $2.16 | $2.13 (-1.39%) | $2.18 | $2.12 | 36.98 K | $155.50 M |
| 09/15/2025 | $2.22 | $2.19 (-1.35%) | $2.22 | $2.14 | 25.88 K | $159.88 M |
| 09/12/2025 | $2.23 | $2.16 (-3.14%) | $2.23 | $2.10 | 33.95 K | $157.69 M |
| 09/11/2025 | $2.13 | $2.19 (2.82%) | $2.22 | $2.11 | 30.83 K | $159.88 M |
| 09/10/2025 | $2.22 | $2.11 (-4.95%) | $2.22 | $2.10 | 29.40 K | $154.04 M |
| 09/09/2025 | $2.13 | $2.16 (1.41%) | $2.18 | $2.13 | 12.34 K | $157.69 M |
| 09/08/2025 | $2.30 | $2.18 (-5.22%) | $2.30 | $2.13 | 24.88 K | $159.15 M |
| 09/05/2025 | $2.17 | $2.23 (2.76%) | $2.23 | $2.08 | 46.30 K | $162.80 M |
| 09/04/2025 | $2.10 | $2.13 (1.43%) | $2.16 | $2.03 | 40.03 K | $155.50 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.
