5 DAY PERFORMANCE
-27.21%
1 MONTH PERFORMANCE
-19.57%
3 MONTH PERFORMANCE
-25.39%
6 MONTH PERFORMANCE
-0.18%
YEAR-TO-DATE PERFORMANCE
+4.04%
1 YEAR PERFORMANCE
-13.44%
Aura Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $7.03 | $7.25 (3.13%) | $7.37 | $6.95 | 1.21 M | $488.99 M |
| 07/07/2026 | $7.13 | $7.03 (-1.4%) | $7.29 | $6.80 | 815.00 K | $474.16 M |
| 07/06/2026 | $7.74 | $7.09 (-8.4%) | $7.87 | $7.06 | 678.03 K | $478.20 M |
| 07/02/2026 | $6.77 | $7.74 (14.33%) | $7.75 | $6.58 | 961.70 K | $522.04 M |
| 07/01/2026 | $7.14 | $6.73 (-5.74%) | $7.19 | $6.53 | 680.11 K | $453.92 M |
| 06/30/2026 | $6.90 | $7.10 (2.9%) | $7.29 | $6.81 | 1.26 M | $478.88 M |
| 06/29/2026 | $6.95 | $6.88 (-1.01%) | $7.20 | $6.82 | 383.20 K | $464.04 M |
| 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 |
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.
