5 DAY PERFORMANCE
-19.23%
1 MONTH PERFORMANCE
-24.40%
3 MONTH PERFORMANCE
-9.57%
6 MONTH PERFORMANCE
-3.41%
YEAR-TO-DATE PERFORMANCE
+4.04%
1 YEAR PERFORMANCE
-9.71%
Aura Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $6.86 | $7.00 (2.04%) | $7.08 | $6.78 | 1.63 M | $472.13 M |
| 06/25/2026 | $7.06 | $6.86 (-2.83%) | $7.34 | $6.85 | 336.10 K | $462.69 M |
| 06/24/2026 | $7.03 | $7.04 (0.14%) | $7.27 | $6.93 | 479.54 K | $474.83 M |
| 06/23/2026 | $6.81 | $7.02 (3.08%) | $7.28 | $6.55 | 500.40 K | $473.48 M |
| 06/22/2026 | $6.45 | $6.95 (7.75%) | $6.97 | $6.41 | 635.64 K | $468.76 M |
| 06/18/2026 | $6.44 | $6.34 (-1.55%) | $6.59 | $6.16 | 1.26 M | $427.62 M |
| 06/17/2026 | $6.25 | $6.31 (0.96%) | $6.64 | $6.25 | 531.10 K | $425.59 M |
| 06/16/2026 | $6.42 | $6.28 (-2.18%) | $6.56 | $6.22 | 496.70 K | $423.57 M |
| 06/15/2026 | $6.48 | $6.45 (-0.46%) | $6.60 | $6.32 | 581.91 K | $435.04 M |
| 06/12/2026 | $6.20 | $6.41 (3.39%) | $6.54 | $6.20 | 959.16 K | $432.34 M |
| 06/11/2026 | $6.12 | $6.21 (1.47%) | $6.43 | $6.03 | 816.60 K | $418.85 M |
| 06/10/2026 | $6.34 | $6.12 (-3.47%) | $6.49 | $6.10 | 676.70 K | $412.78 M |
| 06/09/2026 | $6.60 | $6.35 (-3.79%) | $6.73 | $6.30 | 647.54 K | $428.29 M |
| 06/08/2026 | $6.73 | $6.48 (-3.71%) | $6.73 | $6.42 | 248.43 K | $437.06 M |
| 06/05/2026 | $6.80 | $6.63 (-2.5%) | $6.83 | $6.51 | 347.12 K | $447.18 M |
| 06/04/2026 | $7.04 | $6.80 (-3.41%) | $7.07 | $6.75 | 492.04 K | $458.64 M |
| 06/03/2026 | $7.01 | $6.88 (-1.85%) | $7.01 | $6.81 | 253.20 K | $464.04 M |
| 06/02/2026 | $7.28 | $6.90 (-5.22%) | $7.28 | $6.86 | 480.00 K | $465.39 M |
| 06/01/2026 | $7.56 | $7.19 (-4.89%) | $7.58 | $7.16 | 343.00 K | $484.95 M |
| 05/29/2026 | $7.50 | $7.47 (-0.4%) | $7.61 | $7.36 | 439.03 K | $503.83 M |
| 05/28/2026 | $7.66 | $7.50 (-2.09%) | $7.80 | $7.50 | 339.90 K | $505.86 M |
| 05/27/2026 | $7.65 | $7.66 (0.13%) | $7.94 | $7.61 | 266.94 K | $516.65 M |
| 05/26/2026 | $7.65 | $7.61 (-0.52%) | $7.75 | $7.52 | 276.84 K | $513.28 M |
| 05/22/2026 | $7.66 | $7.60 (-0.78%) | $7.88 | $7.59 | 278.20 K | $512.60 M |
| 05/21/2026 | $7.37 | $7.65 (3.8%) | $7.79 | $7.25 | 898.73 K | $515.97 M |
| 05/20/2026 | $7.47 | $7.47 (0%) | $7.77 | $7.38 | 486.32 K | $503.83 M |
| 05/19/2026 | $7.33 | $7.39 (0.82%) | $7.50 | $7.13 | 555.40 K | $498.44 M |
| 05/18/2026 | $7.71 | $7.47 (-3.11%) | $7.87 | $7.39 | 1.01 M | $503.83 M |
| 05/15/2026 | $7.85 | $7.74 (-1.4%) | $7.99 | $7.59 | 491.72 K | $522.04 M |
| 05/14/2026 | $8.04 | $7.98 (-0.75%) | $8.18 | $7.84 | 335.61 K | $538.23 M |
| 05/13/2026 | $7.97 | $8.02 (0.63%) | $8.10 | $7.70 | 619.64 K | $540.93 M |
| 05/12/2026 | $7.88 | $7.93 (0.63%) | $8.06 | $7.79 | 478.50 K | $534.86 M |
| 05/11/2026 | $8.42 | $8.19 (-2.73%) | $8.52 | $8.15 | 334.00 K | $552.40 M |
| 05/08/2026 | $8.15 | $8.40 (3.07%) | $8.46 | $8.06 | 1.05 M | $566.56 M |
| 05/07/2026 | $8.55 | $8.20 (-4.09%) | $8.55 | $8.10 | 404.75 K | $553.07 M |
| 05/06/2026 | $8.86 | $8.29 (-6.43%) | $8.96 | $8.12 | 1.10 M | $559.14 M |
| 05/05/2026 | $8.48 | $8.90 (4.95%) | $9.54 | $8.43 | 5.88 M | $600.28 M |
| 05/04/2026 | $6.94 | $8.35 (20.32%) | $8.49 | $6.94 | 1.75 M | $563.19 M |
| 05/01/2026 | $7.05 | $7.01 (-0.57%) | $7.13 | $6.93 | 205.90 K | $472.81 M |
| 04/30/2026 | $6.71 | $7.05 (5.07%) | $7.06 | $6.65 | 273.70 K | $475.51 M |
| 04/29/2026 | $6.94 | $6.73 (-3.03%) | $7.00 | $6.70 | 189.02 K | $453.92 M |
| 04/28/2026 | $6.95 | $6.96 (0.14%) | $7.06 | $6.85 | 126.52 K | $469.44 M |
| 04/27/2026 | $7.28 | $6.96 (-4.4%) | $7.45 | $6.91 | 185.11 K | $469.44 M |
| 04/24/2026 | $7.25 | $7.27 (0.28%) | $7.52 | $7.02 | 299.51 K | $490.34 M |
| 04/23/2026 | $7.50 | $7.26 (-3.2%) | $7.57 | $7.12 | 296.11 K | $489.67 M |
| 04/22/2026 | $7.47 | $7.49 (0.27%) | $7.68 | $7.34 | 261.74 K | $505.18 M |
| 04/21/2026 | $7.08 | $7.44 (5.08%) | $7.46 | $7.00 | 384.00 K | $501.81 M |
| 04/20/2026 | $7.22 | $7.05 (-2.35%) | $7.33 | $7.01 | 327.40 K | $475.51 M |
| 04/17/2026 | $7.17 | $7.29 (1.67%) | $7.48 | $7.05 | 427.60 K | $491.69 M |
| 04/16/2026 | $7.02 | $7.06 (0.57%) | $7.07 | $6.86 | 285.75 K | $476.18 M |
| 04/15/2026 | $7.09 | $7.09 (0%) | $7.20 | $7.00 | 325.60 K | $478.20 M |
| 04/14/2026 | $6.98 | $7.09 (1.58%) | $7.12 | $6.91 | 301.40 K | $478.20 M |
| 04/13/2026 | $6.84 | $6.91 (1.02%) | $7.01 | $6.83 | 337.10 K | $466.06 M |
| 04/10/2026 | $6.81 | $6.80 (-0.15%) | $6.85 | $6.69 | 224.17 K | $458.64 M |
| 04/09/2026 | $6.72 | $6.78 (0.89%) | $6.95 | $6.59 | 315.04 K | $457.29 M |
| 04/08/2026 | $6.85 | $6.77 (-1.17%) | $6.92 | $6.66 | 349.13 K | $456.62 M |
| 04/07/2026 | $6.54 | $6.63 (1.38%) | $6.76 | $6.43 | 442.35 K | $447.18 M |
| 04/06/2026 | $6.65 | $6.68 (0.45%) | $7.05 | $6.54 | 545.20 K | $450.55 M |
| 04/02/2026 | $6.55 | $6.54 (-0.15%) | $6.80 | $6.53 | 175.80 K | $441.11 M |
| 04/01/2026 | $6.79 | $6.70 (-1.33%) | $7.05 | $6.68 | 294.02 K | $451.90 M |
| 03/31/2026 | $6.40 | $6.69 (4.53%) | $6.75 | $6.28 | 340.20 K | $451.22 M |
| 03/30/2026 | $6.30 | $6.20 (-1.59%) | $6.69 | $6.20 | 295.02 K | $418.17 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.
