5 DAY PERFORMANCE
-6.20%
1 MONTH PERFORMANCE
+13.08%
3 MONTH PERFORMANCE
-6.35%
6 MONTH PERFORMANCE
-3.82%
YEAR-TO-DATE PERFORMANCE
-26.40%
1 YEAR PERFORMANCE
-30.62%
Aura Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $6.37 | $6.35 (-0.31%) | $6.45 | $6.27 | 97.22 K | $371.88 M |
| 12/08/2025 | $6.52 | $6.40 (-1.84%) | $6.55 | $6.35 | 135.21 K | $371.30 M |
| 12/05/2025 | $6.48 | $6.43 (-0.77%) | $6.52 | $6.39 | 96.50 K | $373.04 M |
| 12/04/2025 | $6.27 | $6.45 (2.87%) | $6.53 | $6.21 | 117.80 K | $374.20 M |
| 12/03/2025 | $6.05 | $6.30 (4.13%) | $6.32 | $5.89 | 140.92 K | $365.50 M |
| 12/02/2025 | $6.23 | $6.02 (-3.37%) | $6.23 | $5.90 | 212.45 K | $349.25 M |
| 12/01/2025 | $6.46 | $6.21 (-3.87%) | $6.50 | $6.09 | 157.91 K | $360.28 M |
| 11/28/2025 | $6.48 | $6.60 (1.85%) | $6.62 | $6.42 | 217.20 K | $382.90 M |
| 11/26/2025 | $6.31 | $6.38 (1.11%) | $6.60 | $6.20 | 317.02 K | $370.14 M |
| 11/25/2025 | $5.53 | $6.11 (10.49%) | $6.20 | $5.53 | 430.00 K | $354.48 M |
| 11/24/2025 | $5.45 | $5.50 (0.92%) | $5.64 | $5.37 | 226.20 K | $319.09 M |
| 11/21/2025 | $5.34 | $5.44 (1.87%) | $5.56 | $5.31 | 160.52 K | $315.61 M |
| 11/20/2025 | $5.53 | $5.35 (-3.25%) | $5.70 | $5.35 | 240.82 K | $310.38 M |
| 11/19/2025 | $5.43 | $5.40 (-0.55%) | $5.49 | $5.34 | 174.35 K | $313.28 M |
| 11/18/2025 | $5.46 | $5.41 (-0.92%) | $5.64 | $5.35 | 172.13 K | $313.87 M |
| 11/17/2025 | $5.42 | $5.50 (1.48%) | $5.71 | $5.35 | 294.21 K | $319.09 M |
| 11/14/2025 | $5.40 | $5.53 (2.41%) | $5.66 | $5.38 | 176.03 K | $320.83 M |
| 11/13/2025 | $5.52 | $5.53 (0.18%) | $5.67 | $5.42 | 192.40 K | $320.83 M |
| 11/12/2025 | $5.66 | $5.57 (-1.59%) | $5.87 | $5.45 | 191.90 K | $323.15 M |
| 11/11/2025 | $5.50 | $5.66 (2.91%) | $5.68 | $5.48 | 118.14 K | $328.37 M |
| 11/10/2025 | $5.44 | $5.52 (1.47%) | $5.54 | $5.43 | 152.22 K | $320.25 M |
| 11/07/2025 | $5.37 | $5.35 (-0.37%) | $5.38 | $5.18 | 251.34 K | $310.38 M |
| 11/06/2025 | $5.45 | $5.41 (-0.73%) | $5.53 | $5.38 | 177.40 K | $313.87 M |
| 11/05/2025 | $5.68 | $5.44 (-4.23%) | $5.71 | $5.42 | 238.79 K | $315.61 M |
| 11/04/2025 | $5.95 | $5.68 (-4.54%) | $5.96 | $5.63 | 337.00 K | $329.53 M |
| 11/03/2025 | $6.09 | $6.04 (-0.82%) | $6.18 | $5.90 | 180.14 K | $350.41 M |
| 10/31/2025 | $6.06 | $6.13 (1.16%) | $6.20 | $5.97 | 174.10 K | $355.64 M |
| 10/30/2025 | $6.09 | $6.08 (-0.16%) | $6.23 | $6.03 | 163.04 K | $352.74 M |
| 10/29/2025 | $6.35 | $6.14 (-3.31%) | $6.47 | $6.04 | 299.50 K | $356.22 M |
| 10/28/2025 | $6.09 | $6.37 (4.6%) | $6.60 | $6.07 | 210.65 K | $369.56 M |
| 10/27/2025 | $5.87 | $6.10 (3.92%) | $6.20 | $5.87 | 167.94 K | $353.90 M |
| 10/24/2025 | $5.74 | $5.86 (2.09%) | $5.94 | $5.62 | 339.97 K | $339.97 M |
| 10/23/2025 | $5.80 | $5.68 (-2.07%) | $5.86 | $5.63 | 287.82 K | $329.53 M |
| 10/22/2025 | $6.06 | $5.76 (-4.95%) | $6.16 | $5.69 | 304.60 K | $334.17 M |
| 10/21/2025 | $6.01 | $6.12 (1.83%) | $6.16 | $5.79 | 613.34 K | $355.06 M |
| 10/20/2025 | $5.75 | $6.06 (5.39%) | $6.08 | $5.75 | 239.42 K | $351.58 M |
| 10/17/2025 | $6.12 | $5.67 (-7.35%) | $6.20 | $5.55 | 503.20 K | $328.95 M |
| 10/16/2025 | $6.35 | $6.19 (-2.52%) | $6.62 | $6.14 | 365.93 K | $359.12 M |
| 10/15/2025 | $6.20 | $6.35 (2.42%) | $6.38 | $6.13 | 803.04 K | $368.40 M |
| 10/14/2025 | $6.10 | $6.16 (0.98%) | $6.23 | $5.96 | 176.70 K | $357.38 M |
| 10/13/2025 | $5.96 | $6.13 (2.85%) | $6.25 | $5.80 | 335.99 K | $355.64 M |
| 10/10/2025 | $6.06 | $5.92 (-2.31%) | $6.14 | $5.85 | 158.41 K | $343.45 M |
| 10/09/2025 | $6.10 | $6.03 (-1.15%) | $6.13 | $5.95 | 212.21 K | $349.83 M |
| 10/08/2025 | $5.83 | $6.09 (4.46%) | $6.14 | $5.72 | 331.42 K | $353.32 M |
| 10/07/2025 | $5.92 | $5.76 (-2.7%) | $5.99 | $5.73 | 168.40 K | $334.17 M |
| 10/06/2025 | $6.10 | $5.92 (-2.95%) | $6.14 | $5.90 | 200.00 K | $343.45 M |
| 10/03/2025 | $6.06 | $6.05 (-0.17%) | $6.28 | $6.00 | 191.90 K | $351.00 M |
| 10/02/2025 | $6.17 | $6.02 (-2.43%) | $6.17 | $5.93 | 197.57 K | $349.25 M |
| 10/01/2025 | $6.16 | $6.15 (-0.16%) | $6.27 | $6.12 | 161.30 K | $356.80 M |
| 09/30/2025 | $6.13 | $6.18 (0.82%) | $6.25 | $6.07 | 176.93 K | $358.54 M |
| 09/29/2025 | $6.17 | $6.17 (0%) | $6.28 | $6.12 | 120.90 K | $357.96 M |
| 09/26/2025 | $5.90 | $6.16 (4.41%) | $6.18 | $5.81 | 306.12 K | $357.38 M |
| 09/25/2025 | $6.11 | $5.88 (-3.76%) | $6.27 | $5.86 | 134.03 K | $341.13 M |
| 09/24/2025 | $6.24 | $6.17 (-1.12%) | $6.38 | $6.02 | 114.60 K | $357.96 M |
| 09/23/2025 | $6.10 | $6.22 (1.97%) | $6.24 | $5.98 | 176.70 K | $360.86 M |
| 09/22/2025 | $6.09 | $6.16 (1.15%) | $6.20 | $5.98 | 228.13 K | $357.38 M |
| 09/19/2025 | $6.27 | $6.08 (-3.03%) | $6.32 | $6.04 | 1.83 M | $352.74 M |
| 09/18/2025 | $6.17 | $6.26 (1.46%) | $6.40 | $6.12 | 295.20 K | $363.18 M |
| 09/17/2025 | $6.29 | $6.10 (-3.02%) | $6.40 | $6.00 | 246.14 K | $353.90 M |
| 09/16/2025 | $5.89 | $6.29 (6.79%) | $6.52 | $5.89 | 403.91 K | $364.92 M |
| 09/15/2025 | $6.17 | $5.97 (-3.24%) | $6.29 | $5.95 | 164.52 K | $346.35 M |
| 09/12/2025 | $6.67 | $6.18 (-7.35%) | $6.72 | $6.17 | 194.00 K | $358.54 M |
| 09/11/2025 | $6.48 | $6.64 (2.47%) | $6.67 | $6.40 | 278.00 K | $385.22 M |
| 09/10/2025 | $6.48 | $6.44 (-0.62%) | $6.53 | $6.35 | 184.20 K | $373.62 M |
| 09/09/2025 | $6.46 | $6.46 (0%) | $6.50 | $6.20 | 159.30 K | $374.78 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.
