5 DAY PERFORMANCE
+1.89%
1 MONTH PERFORMANCE
+41.05%
3 MONTH PERFORMANCE
-9.01%
6 MONTH PERFORMANCE
-74.71%
YEAR-TO-DATE PERFORMANCE
-69.95%
1 YEAR PERFORMANCE
-92.36%
Allurion Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/20/2025 | $3.07 | $3.19 (3.91%) | $3.26 | $3.03 | 104.56 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 | $6.16 M |
| 05/08/2025 | $2.34 | $2.36 (0.85%) | $2.50 | $2.29 | 52.26 K | $6.11 M |
| 05/07/2025 | $2.31 | $2.38 (3.03%) | $2.38 | $2.29 | 24.45 K | $6.16 M |
| 05/06/2025 | $2.41 | $2.35 (-2.49%) | $2.41 | $2.26 | 41.30 K | $6.08 M |
| 05/05/2025 | $2.26 | $2.38 (5.31%) | $2.51 | $2.26 | 88.13 K | $6.16 M |
| 05/02/2025 | $2.33 | $2.33 (0%) | $2.43 | $2.25 | 109.92 K | $6.03 M |
| 05/01/2025 | $2.32 | $2.33 (0.43%) | $2.45 | $2.29 | 41.04 K | $6.03 M |
| 04/30/2025 | $2.29 | $2.37 (3.49%) | $2.41 | $2.25 | 32.70 K | $6.14 M |
| 04/29/2025 | $2.36 | $2.38 (0.85%) | $2.42 | $2.33 | 29.84 K | $6.16 M |
| 04/28/2025 | $2.42 | $2.36 (-2.48%) | $2.44 | $2.34 | 17.66 K | $6.11 M |
| 04/25/2025 | $2.28 | $2.40 (5.26%) | $2.44 | $2.28 | 45.46 K | $6.21 M |
| 04/24/2025 | $2.28 | $2.33 (2.19%) | $2.36 | $2.26 | 31.60 K | $6.03 M |
| 04/23/2025 | $2.22 | $2.27 (2.25%) | $2.41 | $2.22 | 31.53 K | $5.88 M |
| 04/22/2025 | $2.30 | $2.29 (-0.43%) | $2.34 | $2.20 | 83.50 K | $5.93 M |
| 04/21/2025 | $2.27 | $2.29 (0.88%) | $2.31 | $2.20 | 63.84 K | $5.93 M |
| 04/17/2025 | $2.31 | $2.34 (1.3%) | $2.42 | $2.21 | 61.90 K | $6.06 M |
| 04/16/2025 | $2.27 | $2.25 (-0.88%) | $2.35 | $2.18 | 90.50 K | $5.83 M |
| 04/15/2025 | $2.60 | $2.40 (-7.69%) | $2.60 | $2.33 | 59.33 K | $6.21 M |
| 04/14/2025 | $2.54 | $2.56 (0.79%) | $2.62 | $2.28 | 150.30 K | $6.63 M |
| 04/11/2025 | $2.30 | $2.43 (5.65%) | $2.54 | $2.25 | 112.91 K | $6.29 M |
| 04/10/2025 | $2.60 | $2.36 (-9.23%) | $2.60 | $2.32 | 51.59 K | $6.11 M |
| 04/09/2025 | $2.58 | $2.54 (-1.55%) | $2.61 | $2.18 | 207.85 K | $6.58 M |
| 04/08/2025 | $2.77 | $2.54 (-8.3%) | $2.88 | $2.46 | 174.22 K | $6.58 M |
| 04/07/2025 | $2.80 | $2.78 (-0.71%) | $2.83 | $2.62 | 108.71 K | $7.20 M |
| 04/04/2025 | $3.06 | $2.90 (-5.23%) | $3.10 | $2.82 | 98.62 K | $7.51 M |
| 04/03/2025 | $3.20 | $3.12 (-2.5%) | $3.29 | $3.05 | 59.33 K | $8.08 M |
| 04/02/2025 | $3.45 | $3.35 (-2.9%) | $3.45 | $3.18 | 187.10 K | $8.67 M |
| 04/01/2025 | $3.22 | $3.31 (2.8%) | $3.35 | $3.08 | 134.84 K | $8.57 M |
| 03/31/2025 | $3.05 | $3.21 (5.25%) | $3.33 | $2.72 | 355.50 K | $8.31 M |
| 03/28/2025 | $3.35 | $3.20 (-4.48%) | $3.37 | $3.08 | 290.59 K | $8.28 M |
| 03/27/2025 | $3.16 | $3.20 (1.27%) | $3.50 | $2.96 | 467.22 K | $8.28 M |
| 03/26/2025 | $2.90 | $3.12 (7.59%) | $3.35 | $2.68 | 494.94 K | $8.08 M |
| 03/25/2025 | $3.30 | $3.11 (-5.76%) | $3.37 | $3.10 | 565.50 K | $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 | 48.30 K | $6.21 M |
| 03/18/2025 | $2.46 | $2.40 (-2.44%) | $2.60 | $2.35 | 35.23 K | $6.21 M |
| 03/17/2025 | $2.41 | $2.55 (5.81%) | $2.64 | $2.31 | 52.63 K | $6.60 M |
| 03/14/2025 | $2.39 | $2.38 (-0.42%) | $2.44 | $2.37 | 34.50 K | $6.16 M |
| 03/13/2025 | $2.48 | $2.44 (-1.61%) | $2.50 | $2.34 | 55.30 K | $6.32 M |
| 03/12/2025 | $2.40 | $2.54 (5.83%) | $2.60 | $2.32 | 150.00 K | $6.58 M |
| 03/11/2025 | $2.22 | $2.35 (5.86%) | $2.42 | $2.17 | 67.32 K | $6.08 M |
| 03/10/2025 | $2.40 | $2.18 (-9.17%) | $2.43 | $2.15 | 99.80 K | $5.64 M |
| 03/07/2025 | $2.51 | $2.43 (-3.19%) | $2.57 | $2.42 | 62.00 K | $6.29 M |
| 03/06/2025 | $2.50 | $2.56 (2.4%) | $2.63 | $2.50 | 62.36 K | $6.63 M |
| 03/05/2025 | $2.50 | $2.59 (3.6%) | $2.64 | $2.50 | 96.00 K | $6.71 M |
| 03/04/2025 | $2.80 | $2.60 (-7.14%) | $2.87 | $2.51 | 282.92 K | $6.73 M |
| 03/03/2025 | $3.22 | $2.85 (-11.49%) | $3.32 | $2.81 | 168.40 K | $7.38 M |
| 02/28/2025 | $3.26 | $3.18 (-2.45%) | $3.29 | $3.12 | 44.61 K | $8.23 M |
| 02/27/2025 | $3.47 | $3.28 (-5.48%) | $3.67 | $3.26 | 92.54 K | $8.49 M |
| 02/26/2025 | $3.23 | $3.49 (8.05%) | $3.58 | $3.17 | 170.12 K | $9.04 M |
| 02/25/2025 | $3.18 | $3.26 (2.52%) | $3.48 | $3.08 | 339.00 K | $8.44 M |
| 02/24/2025 | $3.42 | $3.38 (-1.17%) | $3.51 | $3.10 | 179.20 K | $8.75 M |
| 02/21/2025 | $3.70 | $3.55 (-4.05%) | $3.78 | $3.47 | 198.15 K | $9.19 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.
