5 DAY PERFORMANCE
-32.50%
1 MONTH PERFORMANCE
-46.00%
3 MONTH PERFORMANCE
-16.82%
6 MONTH PERFORMANCE
+39.35%
YEAR-TO-DATE PERFORMANCE
-8.35%
1 YEAR PERFORMANCE
+115.28%
Aurora Mobile Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $9.77 | $9.69 (-0.82%) | $10.58 | $9.30 | 176,504 | $59.52 M |
| 03/12/2025 | $9.12 | $9.02 (-1.1%) | $9.50 | $9.00 | 35,189 | $53.85 M |
| 03/11/2025 | $9.20 | $9.10 (-1.09%) | $9.59 | $8.88 | 82,000 | $54.33 M |
| 03/10/2025 | $9.60 | $9.13 (-4.9%) | $9.81 | $9.02 | 86,449 | $54.51 M |
| 03/07/2025 | $9.99 | $9.60 (-3.9%) | $10.00 | $9.26 | 109,000 | $57.31 M |
| 03/06/2025 | $10.62 | $9.99 (-5.93%) | $10.99 | $9.65 | 89,639 | $59.64 M |
| 03/05/2025 | $10.74 | $10.25 (-4.56%) | $10.85 | $10.15 | 103,600 | $61.19 M |
| 03/04/2025 | $10.81 | $10.74 (-0.65%) | $11.39 | $10.34 | 61,947 | $64.12 M |
| 03/03/2025 | $11.13 | $11.08 (-0.45%) | $11.91 | $11.08 | 94,837 | $66.15 M |
| 02/28/2025 | $12.17 | $11.42 (-6.16%) | $12.29 | $10.81 | 172,400 | $68.18 M |
| 02/27/2025 | $10.07 | $12.55 (24.63%) | $12.80 | $9.42 | 165,400 | $74.93 M |
| 02/26/2025 | $10.41 | $10.07 (-3.27%) | $10.65 | $10.06 | 32,200 | $60.12 M |
| 02/25/2025 | $10.62 | $10.05 (-5.37%) | $10.97 | $9.71 | 114,740 | $60.00 M |
| 02/24/2025 | $11.64 | $11.00 (-5.5%) | $12.14 | $10.88 | 72,509 | $65.67 M |
| 02/21/2025 | $11.29 | $11.80 (4.52%) | $12.47 | $11.14 | 233,000 | $70.45 M |
| 02/20/2025 | $11.50 | $10.77 (-6.35%) | $11.50 | $10.76 | 70,405 | $64.30 M |
| 02/19/2025 | $11.10 | $11.30 (1.8%) | $11.89 | $10.86 | 83,352 | $67.46 M |
| 02/18/2025 | $12.51 | $11.75 (-6.08%) | $12.51 | $10.03 | 318,930 | $70.15 M |
| 02/14/2025 | $13.00 | $11.82 (-9.08%) | $13.26 | $11.80 | 163,960 | $70.57 M |
| 02/13/2025 | $11.99 | $12.00 (0.08%) | $12.50 | $11.44 | 142,391 | $71.64 M |
| 02/12/2025 | $13.15 | $12.50 (-4.94%) | $13.25 | $12.00 | 178,800 | $74.63 M |
| 02/11/2025 | $14.05 | $12.98 (-7.62%) | $14.53 | $12.51 | 250,421 | $77.49 M |
| 02/10/2025 | $11.62 | $13.14 (13.08%) | $17.37 | $11.62 | 1.80 M | $78.45 M |
| 02/07/2025 | $10.40 | $11.10 (6.73%) | $11.66 | $10.08 | 381,217 | $66.27 M |
| 02/06/2025 | $11.29 | $9.45 (-16.3%) | $11.72 | $8.39 | 329,900 | $56.42 M |
| 02/05/2025 | $9.40 | $11.17 (18.83%) | $11.66 | $9.02 | 715,417 | $66.69 M |
| 02/04/2025 | $9.04 | $8.81 (-2.54%) | $9.85 | $8.61 | 282,627 | $52.60 M |
| 02/03/2025 | $8.20 | $8.85 (7.93%) | $9.95 | $7.62 | 994,903 | $52.84 M |
| 01/31/2025 | $7.60 | $7.80 (2.63%) | $8.35 | $7.26 | 323,532 | $46.57 M |
| 01/30/2025 | $8.91 | $7.60 (-14.7%) | $9.69 | $7.34 | 469,745 | $45.37 M |
| 01/29/2025 | $10.22 | $8.44 (-17.42%) | $10.88 | $8.25 | 1.03 M | $50.39 M |
| 01/28/2025 | $15.00 | $11.30 (-24.67%) | $15.00 | $10.20 | 2.11 M | $67.46 M |
| 01/27/2025 | $16.43 | $14.53 (-11.56%) | $20.94 | $11.63 | 38.72 M | $86.75 M |
| 01/24/2025 | $5.93 | $6.01 (1.35%) | $6.24 | $5.90 | 19,100 | $35.88 M |
| 01/23/2025 | $5.90 | $6.20 (5.08%) | $6.50 | $5.90 | 6,741 | $37.01 M |
| 01/22/2025 | $5.85 | $6.30 (7.69%) | $6.30 | $5.75 | 10,315 | $37.61 M |
| 01/21/2025 | $5.80 | $6.16 (6.21%) | $6.49 | $5.80 | 14,200 | $36.78 M |
| 01/17/2025 | $6.50 | $6.35 (-2.31%) | $6.50 | $6.35 | 3,800 | $37.91 M |
| 01/16/2025 | $6.17 | $6.00 (-2.76%) | $6.42 | $6.00 | 9,623 | $35.82 M |
| 01/15/2025 | $6.55 | $6.35 (-3.05%) | $6.55 | $6.15 | 3,000 | $37.91 M |
| 01/14/2025 | $6.50 | $6.52 (0.31%) | $6.59 | $6.27 | 7,937 | $38.93 M |
| 01/13/2025 | $6.11 | $6.16 (0.82%) | $6.16 | $6.11 | 1,200 | $36.78 M |
| 01/10/2025 | $6.00 | $6.11 (1.83%) | $6.11 | $5.88 | 2,713 | $36.48 M |
| 01/08/2025 | $6.03 | $6.20 (2.82%) | $6.20 | $5.89 | 2,200 | $37.01 M |
| 01/07/2025 | $6.50 | $6.06 (-6.77%) | $6.50 | $6.06 | 5,400 | $36.18 M |
| 01/06/2025 | $6.95 | $6.48 (-6.76%) | $6.95 | $6.48 | 5,100 | $38.69 M |
| 01/03/2025 | $6.38 | $6.48 (1.57%) | $6.48 | $6.28 | 5,200 | $38.69 M |
| 01/02/2025 | $7.16 | $6.85 (-4.33%) | $7.16 | $6.47 | 3,739 | $40.90 M |
| 12/31/2024 | $7.00 | $7.07 (1%) | $7.50 | $7.00 | 11,528 | $42.21 M |
| 12/30/2024 | $7.00 | $7.16 (2.29%) | $7.50 | $7.00 | 20,958 | $42.75 M |
| 12/27/2024 | $6.14 | $6.68 (8.79%) | $6.68 | $6.12 | 7,800 | $39.88 M |
| 12/26/2024 | $6.03 | $6.30 (4.48%) | $6.30 | $6.03 | 8,700 | $37.61 M |
| 12/24/2024 | $5.74 | $6.00 (4.53%) | $6.06 | $5.74 | 2,800 | $35.82 M |
| 12/23/2024 | $5.77 | $6.16 (6.76%) | $6.16 | $5.77 | 3,200 | $36.78 M |
| 12/20/2024 | $6.20 | $5.88 (-5.16%) | $6.20 | $5.81 | 3,900 | $35.10 M |
| 12/19/2024 | $6.10 | $6.05 (-0.82%) | $6.60 | $5.75 | 10,062 | $36.12 M |
| 12/18/2024 | $6.78 | $6.41 (-5.46%) | $7.06 | $6.40 | 13,049 | $38.27 M |
| 12/17/2024 | $7.00 | $6.89 (-1.57%) | $7.00 | $6.81 | 6,900 | $41.13 M |
| 12/16/2024 | $7.40 | $7.13 (-3.65%) | $7.52 | $6.74 | 16,585 | $42.57 M |
| 12/13/2024 | $7.59 | $7.79 (2.64%) | $7.89 | $7.40 | 10,301 | $46.51 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.
