5 DAY PERFORMANCE
-32.50%
1 MONTH PERFORMANCE
-17.95%
3 MONTH PERFORMANCE
+1.80%
6 MONTH PERFORMANCE
+2.53%
YEAR-TO-DATE PERFORMANCE
+4.04%
1 YEAR PERFORMANCE
+7.79%
Aura Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $7.97 | $8.02 (0.63%) | $8.10 | $7.70 | 616.37 K | $529.46 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 | $500.20 M |
| 05/05/2026 | $8.48 | $8.90 (4.95%) | $9.54 | $8.43 | 5.88 M | $537.00 M |
| 05/04/2026 | $6.94 | $8.35 (20.32%) | $8.49 | $6.94 | 1.75 M | $503.82 M |
| 05/01/2026 | $7.05 | $7.01 (-0.57%) | $7.13 | $6.93 | 205.90 K | $422.97 M |
| 04/30/2026 | $6.71 | $7.05 (5.07%) | $7.06 | $6.65 | 273.70 K | $425.38 M |
| 04/29/2026 | $6.94 | $6.73 (-3.03%) | $7.00 | $6.70 | 189.02 K | $406.07 M |
| 04/28/2026 | $6.95 | $6.96 (0.14%) | $7.06 | $6.85 | 126.52 K | $419.95 M |
| 04/27/2026 | $7.28 | $6.96 (-4.4%) | $7.45 | $6.91 | 185.11 K | $419.95 M |
| 04/24/2026 | $7.25 | $7.27 (0.28%) | $7.52 | $7.02 | 299.51 K | $438.65 M |
| 04/23/2026 | $7.50 | $7.26 (-3.2%) | $7.57 | $7.12 | 296.11 K | $438.05 M |
| 04/22/2026 | $7.47 | $7.49 (0.27%) | $7.68 | $7.34 | 261.74 K | $451.93 M |
| 04/21/2026 | $7.08 | $7.44 (5.08%) | $7.46 | $7.00 | 384.00 K | $448.91 M |
| 04/20/2026 | $7.22 | $7.05 (-2.35%) | $7.33 | $7.01 | 327.40 K | $425.38 M |
| 04/17/2026 | $7.17 | $7.29 (1.67%) | $7.48 | $7.05 | 427.60 K | $439.86 M |
| 04/16/2026 | $7.02 | $7.06 (0.57%) | $7.07 | $6.86 | 285.75 K | $425.98 M |
| 04/15/2026 | $7.09 | $7.09 (0%) | $7.20 | $7.00 | 325.60 K | $427.79 M |
| 04/14/2026 | $6.98 | $7.09 (1.58%) | $7.12 | $6.91 | 301.40 K | $427.79 M |
| 04/13/2026 | $6.84 | $6.91 (1.02%) | $7.01 | $6.83 | 337.10 K | $416.93 M |
| 04/10/2026 | $6.81 | $6.80 (-0.15%) | $6.85 | $6.69 | 224.17 K | $410.30 M |
| 04/09/2026 | $6.72 | $6.78 (0.89%) | $6.95 | $6.59 | 315.04 K | $409.09 M |
| 04/08/2026 | $6.85 | $6.77 (-1.17%) | $6.92 | $6.66 | 349.13 K | $408.49 M |
| 04/07/2026 | $6.54 | $6.63 (1.38%) | $6.76 | $6.43 | 442.35 K | $400.04 M |
| 04/06/2026 | $6.65 | $6.68 (0.45%) | $7.05 | $6.54 | 545.20 K | $403.06 M |
| 04/02/2026 | $6.55 | $6.54 (-0.15%) | $6.80 | $6.53 | 175.80 K | $394.61 M |
| 04/01/2026 | $6.79 | $6.70 (-1.33%) | $7.05 | $6.68 | 294.02 K | $404.26 M |
| 03/31/2026 | $6.40 | $6.69 (4.53%) | $6.75 | $6.28 | 340.20 K | $403.66 M |
| 03/30/2026 | $6.30 | $6.20 (-1.59%) | $6.69 | $6.20 | 295.02 K | $374.09 M |
| 03/27/2026 | $6.39 | $6.27 (-1.88%) | $6.45 | $6.17 | 275.94 K | $378.32 M |
| 03/26/2026 | $6.37 | $6.44 (1.1%) | $6.70 | $6.31 | 245.13 K | $388.57 M |
| 03/25/2026 | $6.45 | $6.48 (0.47%) | $6.69 | $6.29 | 268.30 K | $427.27 M |
| 03/24/2026 | $6.42 | $6.31 (-1.71%) | $6.52 | $6.20 | 201.10 K | $416.06 M |
| 03/23/2026 | $6.58 | $6.53 (-0.76%) | $6.70 | $6.41 | 228.53 K | $430.57 M |
| 03/20/2026 | $6.58 | $6.55 (-0.46%) | $6.77 | $6.45 | 441.40 K | $431.89 M |
| 03/19/2026 | $6.49 | $6.58 (1.39%) | $6.67 | $6.24 | 315.00 K | $433.86 M |
| 03/18/2026 | $6.80 | $6.58 (-3.24%) | $6.83 | $6.46 | 305.31 K | $433.86 M |
| 03/17/2026 | $6.74 | $6.81 (1.04%) | $7.04 | $6.61 | 310.57 K | $449.03 M |
| 03/16/2026 | $6.00 | $6.74 (12.33%) | $6.78 | $5.93 | 349.86 K | $444.41 M |
| 03/13/2026 | $5.99 | $5.94 (-0.83%) | $6.12 | $5.85 | 326.70 K | $391.66 M |
| 03/12/2026 | $5.50 | $5.95 (8.18%) | $5.96 | $5.31 | 284.32 K | $392.32 M |
| 03/11/2026 | $5.64 | $5.67 (0.53%) | $5.93 | $5.50 | 188.24 K | $373.86 M |
| 03/10/2026 | $5.62 | $5.64 (0.36%) | $5.88 | $5.56 | 341.43 K | $371.88 M |
| 03/09/2026 | $5.57 | $5.67 (1.8%) | $5.70 | $5.39 | 171.90 K | $373.86 M |
| 03/06/2026 | $5.57 | $5.60 (0.54%) | $5.76 | $5.44 | 189.00 K | $369.25 M |
| 03/05/2026 | $6.08 | $5.70 (-6.25%) | $6.23 | $5.70 | 286.70 K | $375.84 M |
| 03/04/2026 | $6.32 | $6.15 (-2.69%) | $6.32 | $6.00 | 403.63 K | $405.51 M |
| 03/03/2026 | $6.07 | $6.24 (2.8%) | $6.33 | $5.91 | 352.70 K | $411.44 M |
| 03/02/2026 | $5.74 | $6.14 (6.97%) | $6.18 | $5.74 | 302.33 K | $404.85 M |
| 02/27/2026 | $5.86 | $5.89 (0.51%) | $6.06 | $5.46 | 165.60 K | $388.37 M |
| 02/26/2026 | $6.00 | $5.98 (-0.33%) | $6.05 | $5.67 | 179.70 K | $394.30 M |
| 02/25/2026 | $5.70 | $6.02 (5.61%) | $6.10 | $5.70 | 162.02 K | $396.94 M |
| 02/24/2026 | $5.52 | $5.68 (2.9%) | $5.75 | $5.50 | 163.00 K | $374.52 M |
| 02/23/2026 | $5.41 | $5.48 (1.29%) | $5.59 | $5.24 | 179.34 K | $361.33 M |
| 02/20/2026 | $5.42 | $5.41 (-0.18%) | $5.44 | $5.10 | 234.94 K | $356.72 M |
| 02/19/2026 | $5.02 | $5.36 (6.77%) | $5.46 | $4.97 | 215.74 K | $353.42 M |
| 02/18/2026 | $5.23 | $5.04 (-3.63%) | $5.47 | $4.95 | 273.33 K | $332.32 M |
| 02/17/2026 | $5.04 | $5.25 (4.17%) | $5.36 | $4.87 | 463.33 K | $346.17 M |
| 02/13/2026 | $5.54 | $5.57 (0.54%) | $5.85 | $5.51 | 213.00 K | $367.27 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.
