5 DAY PERFORMANCE
-6.90%
1 MONTH PERFORMANCE
-21.25%
3 MONTH PERFORMANCE
-19.00%
6 MONTH PERFORMANCE
-16.37%
YEAR-TO-DATE PERFORMANCE
+4.04%
1 YEAR PERFORMANCE
-5.97%
Aura Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $6.41 | $6.51 (1.48%) | $6.62 | $6.38 | 1.69 M | $617.09 M |
| 10/07/2026 | $6.10 | $6.46 (5.9%) | $6.56 | $6.10 | 723.72 K | $612.82 M |
| 10/06/2026 | $6.26 | $6.17 (-1.44%) | $6.27 | $6.10 | 607.53 K | $585.31 M |
| 10/05/2026 | $6.09 | $6.22 (2.13%) | $6.42 | $6.05 | 589.81 K | $590.05 M |
| 10/02/2026 | $6.11 | $6.09 (-0.33%) | $6.15 | $5.97 | 2.10 M | $577.72 M |
| 10/01/2026 | $6.36 | $6.04 (-5.03%) | $6.36 | $6.00 | 807.35 K | $572.97 M |
| 09/30/2026 | $6.21 | $6.28 (1.13%) | $6.36 | $6.12 | 677.50 K | $595.74 M |
| 09/29/2026 | $6.13 | $6.15 (0.33%) | $6.18 | $6.04 | 795.45 K | $583.41 M |
| 09/28/2026 | $6.03 | $6.15 (1.99%) | $6.17 | $6.00 | 483.66 K | $583.41 M |
| 09/25/2026 | $6.18 | $6.00 (-2.91%) | $6.18 | $5.99 | 1.12 M | $569.18 M |
| 09/24/2026 | $6.01 | $6.15 (2.33%) | $6.25 | $5.95 | 963.10 K | $583.41 M |
| 09/23/2026 | $6.42 | $6.02 (-6.23%) | $6.47 | $5.98 | 1.04 M | $571.08 M |
| 09/22/2026 | $6.32 | $6.45 (2.06%) | $6.46 | $6.27 | 601.60 K | $611.87 M |
| 09/21/2026 | $6.52 | $6.36 (-2.45%) | $6.54 | $6.25 | 819.10 K | $603.33 M |
| 09/18/2026 | $6.73 | $6.44 (-4.31%) | $6.73 | $6.43 | 3.78 M | $610.92 M |
| 09/17/2026 | $6.84 | $6.59 (-3.65%) | $6.88 | $6.46 | 916.40 K | $625.15 M |
| 09/16/2026 | $6.92 | $6.73 (-2.75%) | $7.01 | $6.59 | 1.29 M | $638.43 M |
| 09/15/2026 | $7.11 | $6.92 (-2.67%) | $7.11 | $6.61 | 712.30 K | $656.45 M |
| 09/14/2026 | $7.14 | $7.01 (-1.82%) | $7.16 | $6.94 | 467.42 K | $664.99 M |
| 09/11/2026 | $7.08 | $7.00 (-1.13%) | $7.08 | $6.91 | 830.90 K | $664.04 M |
| 09/10/2026 | $7.14 | $6.99 (-2.1%) | $7.20 | $6.93 | 785.54 K | $663.10 M |
| 09/09/2026 | $7.34 | $7.20 (-1.91%) | $7.39 | $7.16 | 465.90 K | $683.02 M |
| 09/08/2026 | $7.48 | $7.36 (-1.6%) | $7.56 | $7.28 | 507.75 K | $698.19 M |
| 09/04/2026 | $7.30 | $7.56 (3.56%) | $7.57 | $7.30 | 456.40 K | $717.17 M |
| 09/03/2026 | $7.58 | $7.37 (-2.77%) | $7.64 | $7.26 | 875.90 K | $699.14 M |
| 09/02/2026 | $7.46 | $7.50 (0.54%) | $7.67 | $7.00 | 495.50 K | $711.48 M |
| 09/01/2026 | $7.11 | $7.43 (4.5%) | $7.52 | $7.11 | 534.54 K | $704.84 M |
| 08/31/2026 | $7.39 | $7.18 (-2.84%) | $7.40 | $7.06 | 602.50 K | $681.12 M |
| 08/28/2026 | $7.66 | $7.40 (-3.39%) | $7.79 | $7.36 | 441.40 K | $701.99 M |
| 08/27/2026 | $7.70 | $7.70 (0%) | $7.81 | $7.64 | 440.80 K | $730.45 M |
| 08/26/2026 | $7.76 | $7.73 (-0.39%) | $7.78 | $7.60 | 557.60 K | $733.29 M |
| 08/25/2026 | $7.95 | $7.82 (-1.64%) | $8.11 | $7.76 | 1.13 M | $741.83 M |
| 08/24/2026 | $7.80 | $7.90 (1.28%) | $8.00 | $7.60 | 843.83 K | $749.42 M |
| 08/21/2026 | $7.77 | $7.80 (0.39%) | $8.09 | $7.65 | 500.90 K | $739.93 M |
| 08/20/2026 | $7.70 | $7.77 (0.91%) | $7.78 | $7.42 | 643.10 K | $737.09 M |
| 08/19/2026 | $8.28 | $7.79 (-5.92%) | $8.37 | $7.70 | 1.14 M | $738.99 M |
| 08/18/2026 | $7.65 | $8.16 (6.67%) | $8.24 | $7.55 | 680.50 K | $774.09 M |
| 08/17/2026 | $7.71 | $7.68 (-0.39%) | $7.82 | $7.55 | 3.82 M | $728.55 M |
| 08/14/2026 | $7.60 | $7.69 (1.18%) | $7.79 | $7.46 | 685.00 K | $729.50 M |
| 08/13/2026 | $7.64 | $7.65 (0.13%) | $8.00 | $7.45 | 1.05 M | $725.71 M |
| 08/12/2026 | $7.77 | $7.75 (-0.26%) | $7.77 | $7.07 | 902.00 K | $735.19 M |
| 08/11/2026 | $7.55 | $8.04 (6.49%) | $8.20 | $7.31 | 1.01 M | $762.70 M |
| 08/10/2026 | $7.95 | $7.70 (-3.14%) | $8.02 | $7.61 | 499.25 K | $730.45 M |
| 08/07/2026 | $7.81 | $7.99 (2.3%) | $8.00 | $7.72 | 538.30 K | $757.96 M |
| 08/06/2026 | $7.24 | $7.72 (6.63%) | $7.74 | $7.20 | 577.51 K | $520.70 M |
| 08/05/2026 | $7.18 | $7.18 (0%) | $7.29 | $6.96 | 314.87 K | $484.27 M |
| 08/04/2026 | $7.07 | $7.15 (1.13%) | $7.23 | $7.04 | 277.52 K | $482.25 M |
| 08/03/2026 | $7.01 | $7.04 (0.43%) | $7.05 | $6.80 | 422.23 K | $474.83 M |
| 07/31/2026 | $7.01 | $7.01 (0%) | $7.09 | $6.85 | 294.10 K | $472.81 M |
| 07/30/2026 | $7.09 | $7.11 (0.28%) | $7.16 | $6.93 | 292.93 K | $479.55 M |
| 07/29/2026 | $7.03 | $7.01 (-0.28%) | $7.14 | $6.82 | 481.24 K | $472.81 M |
| 07/28/2026 | $7.17 | $7.05 (-1.67%) | $7.20 | $6.97 | 439.33 K | $475.51 M |
| 07/27/2026 | $7.10 | $7.16 (0.85%) | $7.31 | $7.05 | 252.14 K | $482.92 M |
| 07/24/2026 | $7.12 | $7.05 (-0.98%) | $7.23 | $6.99 | 325.84 K | $475.51 M |
| 07/23/2026 | $6.94 | $7.20 (3.75%) | $7.22 | $6.94 | 230.70 K | $485.62 M |
| 07/22/2026 | $6.99 | $7.01 (0.29%) | $7.06 | $6.92 | 412.23 K | $472.81 M |
| 07/21/2026 | $6.82 | $7.03 (3.08%) | $7.06 | $6.71 | 307.60 K | $474.16 M |
| 07/20/2026 | $7.00 | $6.82 (-2.57%) | $7.13 | $6.78 | 421.00 K | $459.99 M |
| 07/17/2026 | $6.74 | $6.99 (3.71%) | $7.03 | $6.73 | 408.71 K | $471.46 M |
| 07/16/2026 | $6.92 | $6.89 (-0.43%) | $7.00 | $6.73 | 339.59 K | $464.71 M |
| 07/15/2026 | $7.00 | $7.01 (0.14%) | $7.06 | $6.87 | 308.84 K | $472.81 M |
| 07/14/2026 | $7.04 | $7.00 (-0.57%) | $7.26 | $6.89 | 625.64 K | $472.13 M |
| 07/13/2026 | $6.73 | $7.00 (4.01%) | $7.06 | $6.55 | 597.38 K | $472.13 M |
| 07/10/2026 | $7.00 | $6.84 (-2.29%) | $7.30 | $6.64 | 442.81 K | $461.34 M |
| 07/09/2026 | $7.25 | $7.00 (-3.45%) | $7.34 | $6.94 | 682.54 K | $472.13 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.
