5 DAY PERFORMANCE
+19.33%
1 MONTH PERFORMANCE
+21.15%
3 MONTH PERFORMANCE
+74.63%
6 MONTH PERFORMANCE
-7.97%
YEAR-TO-DATE PERFORMANCE
+14.56%
1 YEAR PERFORMANCE
-25.96%
Aurora Mobile Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.49 | $6.49 (0%) | $6.49 | $6.04 | 0 | |
| 09/18/2026 | $6.30 | $6.37 (1.11%) | $6.37 | $6.30 | 3.24 K | $37.86 M |
| 09/17/2026 | $6.45 | $6.36 (-1.4%) | $6.45 | $6.36 | 1.95 K | $37.80 M |
| 09/16/2026 | $6.25 | $6.00 (-4%) | $6.30 | $6.00 | 3.10 K | $35.66 M |
| 09/15/2026 | $6.47 | $6.50 (0.46%) | $6.50 | $6.00 | 2.74 K | $38.63 M |
| 09/14/2026 | $6.16 | $6.47 (5.03%) | $6.47 | $6.15 | 2.40 K | $38.45 M |
| 09/11/2026 | $6.04 | $6.50 (7.62%) | $6.50 | $6.04 | 3.50 K | $38.63 M |
| 09/10/2026 | $6.13 | $6.50 (6.04%) | $6.50 | $6.03 | 5.03 K | $38.63 M |
| 09/09/2026 | $6.09 | $6.47 (6.24%) | $6.57 | $6.09 | 8.60 K | $38.45 M |
| 09/08/2026 | $6.03 | $6.39 (5.97%) | $6.39 | $6.03 | 3.34 K | $37.97 M |
| 09/04/2026 | $6.44 | $6.48 (0.62%) | $6.48 | $6.43 | 1.69 K | $38.51 M |
| 09/03/2026 | $6.10 | $6.46 (5.9%) | $6.48 | $6.06 | 7.20 K | $38.39 M |
| 09/02/2026 | $6.56 | $6.04 (-7.93%) | $6.57 | $6.04 | 2.90 K | $35.89 M |
| 09/01/2026 | $6.51 | $6.00 (-7.83%) | $6.66 | $6.00 | 4.89 K | $35.66 M |
| 08/31/2026 | $6.11 | $6.38 (4.42%) | $6.48 | $6.11 | 6.75 K | $37.92 M |
| 08/28/2026 | $6.62 | $6.48 (-2.11%) | $6.62 | $6.00 | 5.04 K | $38.51 M |
| 08/27/2026 | $6.55 | $6.00 (-8.4%) | $6.56 | $6.00 | 3.10 K | $35.66 M |
| 08/26/2026 | $6.76 | $6.50 (-3.85%) | $6.76 | $6.40 | 3.10 K | $38.63 M |
| 08/25/2026 | $6.38 | $6.80 (6.58%) | $6.80 | $6.38 | 2.90 K | $40.41 M |
| 08/24/2026 | $5.91 | $6.38 (7.95%) | $6.38 | $5.91 | 2.34 K | $37.92 M |
| 08/21/2026 | $5.74 | $5.91 (2.96%) | $5.91 | $5.74 | 1.10 K | $35.12 M |
| 08/20/2026 | $6.27 | $6.08 (-3.03%) | $6.35 | $5.80 | 9.44 K | $36.13 M |
| 08/19/2026 | $5.47 | $6.27 (14.63%) | $6.30 | $5.41 | 12.88 K | $37.26 M |
| 08/18/2026 | $5.46 | $5.73 (4.95%) | $5.81 | $5.21 | 16.64 K | $34.05 M |
| 08/17/2026 | $5.51 | $5.55 (0.73%) | $5.55 | $5.35 | 1.84 K | $33.14 M |
| 08/14/2026 | $5.25 | $5.73 (9.14%) | $5.90 | $5.25 | 12.95 K | $34.22 M |
| 08/13/2026 | $5.13 | $5.25 (2.34%) | $5.83 | $5.12 | 16.10 K | $31.35 M |
| 08/12/2026 | $5.07 | $5.10 (0.59%) | $5.10 | $5.07 | 1.80 K | $30.45 M |
| 08/11/2026 | $4.77 | $5.00 (4.82%) | $5.00 | $4.77 | 1.23 K | $29.86 M |
| 08/10/2026 | $5.35 | $4.91 (-8.22%) | $5.35 | $4.74 | 2.17 K | $29.32 M |
| 08/07/2026 | $5.15 | $5.00 (-2.91%) | $5.70 | $4.11 | 5.50 K | $29.86 M |
| 08/06/2026 | $4.64 | $4.78 (3.02%) | $4.80 | $4.30 | 4.43 K | $28.54 M |
| 08/05/2026 | $4.91 | $4.91 (0%) | $4.91 | $4.91 | 0 | $29.32 M |
| 08/04/2026 | $5.15 | $4.91 (-4.66%) | $5.44 | $4.91 | 4.04 K | $29.32 M |
| 08/03/2026 | $5.07 | $5.14 (1.38%) | $5.70 | $4.95 | 3.35 K | $30.69 M |
| 07/31/2026 | $5.60 | $5.60 (0%) | $5.62 | $5.45 | 5.90 K | $33.44 M |
| 07/30/2026 | $5.14 | $5.28 (2.72%) | $5.65 | $5.07 | 9.82 K | $31.53 M |
| 07/29/2026 | $5.52 | $5.17 (-6.34%) | $5.69 | $5.17 | 7.46 K | $30.87 M |
| 07/28/2026 | $4.83 | $5.18 (7.25%) | $5.70 | $4.83 | 14.28 K | $30.93 M |
| 07/27/2026 | $5.16 | $4.79 (-7.17%) | $5.16 | $4.39 | 15.43 K | $28.60 M |
| 07/24/2026 | $4.46 | $4.80 (7.62%) | $5.22 | $4.46 | 14.83 K | $28.66 M |
| 07/23/2026 | $4.49 | $4.56 (1.56%) | $4.69 | $4.39 | 5.93 K | $27.23 M |
| 07/22/2026 | $3.89 | $4.15 (6.68%) | $4.40 | $3.63 | 11.59 K | $24.78 M |
| 07/21/2026 | $3.81 | $3.89 (2.1%) | $4.07 | $3.66 | 6.01 K | $23.23 M |
| 07/20/2026 | $3.79 | $3.79 (0%) | $3.79 | $3.79 | 900 | $22.63 M |
| 07/17/2026 | $3.81 | $3.96 (3.94%) | $4.05 | $3.80 | 7.50 K | $23.65 M |
| 07/16/2026 | $3.95 | $3.83 (-3.04%) | $3.98 | $3.69 | 14.00 K | $22.87 M |
| 07/15/2026 | $3.73 | $3.96 (6.17%) | $4.00 | $3.73 | 8.31 K | $23.65 M |
| 07/14/2026 | $4.02 | $3.82 (-4.98%) | $4.18 | $3.67 | 33.34 K | $22.81 M |
| 07/13/2026 | $4.30 | $4.20 (-2.33%) | $4.46 | $4.19 | 9.30 K | $25.08 M |
| 07/10/2026 | $4.02 | $4.41 (9.7%) | $4.71 | $4.02 | 33.51 K | $26.33 M |
| 07/09/2026 | $4.67 | $4.26 (-8.78%) | $4.67 | $4.26 | 10.70 K | $25.44 M |
| 07/08/2026 | $4.39 | $4.43 (0.91%) | $4.51 | $4.30 | 17.60 K | $26.45 M |
| 07/07/2026 | $4.71 | $4.53 (-3.82%) | $4.84 | $4.30 | 68.14 K | $27.05 M |
| 07/06/2026 | $4.50 | $4.66 (3.56%) | $4.69 | $4.50 | 3.73 K | $27.83 M |
| 07/02/2026 | $4.60 | $4.38 (-4.78%) | $4.76 | $4.37 | 7.71 K | $26.16 M |
| 07/01/2026 | $4.56 | $4.64 (1.75%) | $4.88 | $4.43 | 10.51 K | $27.71 M |
| 06/30/2026 | $4.64 | $4.70 (1.29%) | $4.97 | $4.64 | 4.63 K | $28.07 M |
| 06/29/2026 | $4.05 | $4.47 (10.37%) | $4.50 | $4.05 | 8.90 K | $26.69 M |
| 06/26/2026 | $4.07 | $4.40 (8.11%) | $4.49 | $3.90 | 5.21 K | $26.27 M |
| 06/25/2026 | $4.10 | $3.83 (-6.59%) | $4.18 | $3.20 | 15.00 K | $22.87 M |
| 06/24/2026 | $4.18 | $4.35 (4.07%) | $4.41 | $4.14 | 7.05 K | $25.98 M |
| 06/23/2026 | $4.03 | $4.63 (14.89%) | $4.63 | $4.03 | 5.46 K | $27.65 M |
| 06/22/2026 | $4.05 | $4.10 (1.23%) | $4.52 | $4.05 | 6.10 K | $24.48 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.
