5 DAY PERFORMANCE
+3.77%
1 MONTH PERFORMANCE
+2.29%
3 MONTH PERFORMANCE
-7.73%
6 MONTH PERFORMANCE
+18.35%
YEAR-TO-DATE PERFORMANCE
+14.56%
1 YEAR PERFORMANCE
-18.08%
Aurora Mobile Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.77 | $7.00 (3.4%) | $7.00 | $6.77 | 413 | $40.75 M |
| 05/05/2026 | $6.89 | $6.90 (0.15%) | $6.90 | $6.60 | 3.01 K | $41.53 M |
| 05/04/2026 | $6.89 | $6.96 (1.02%) | $7.18 | $6.89 | 5.93 K | $41.89 M |
| 05/01/2026 | $7.28 | $6.90 (-5.22%) | $7.28 | $6.89 | 3.71 K | $41.53 M |
| 04/30/2026 | $7.14 | $7.14 (0%) | $7.14 | $7.14 | 1.32 K | $42.98 M |
| 04/29/2026 | $6.89 | $7.07 (2.61%) | $7.08 | $6.89 | 2.10 K | $42.56 M |
| 04/28/2026 | $6.91 | $6.89 (-0.29%) | $7.13 | $6.89 | 1.94 K | $41.47 M |
| 04/27/2026 | $6.81 | $7.08 (3.96%) | $7.30 | $6.75 | 11.82 K | $42.62 M |
| 04/24/2026 | $7.03 | $7.13 (1.42%) | $7.50 | $7.03 | 16.25 K | $42.92 M |
| 04/23/2026 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 4.40 K | $42.13 M |
| 04/22/2026 | $6.71 | $7.14 (6.41%) | $7.14 | $6.70 | 4.10 K | $42.98 M |
| 04/21/2026 | $7.09 | $6.65 (-6.21%) | $7.09 | $6.65 | 2.90 K | $40.03 M |
| 04/20/2026 | $6.60 | $6.64 (0.61%) | $6.64 | $6.41 | 3.20 K | $39.97 M |
| 04/17/2026 | $7.17 | $7.17 (0%) | $7.17 | $7.17 | 5 | $43.16 M |
| 04/16/2026 | $6.69 | $7.17 (7.17%) | $7.27 | $6.69 | 959 | $43.16 M |
| 04/15/2026 | $6.65 | $6.65 (0%) | $6.65 | $6.65 | 1.08 K | $40.03 M |
| 04/14/2026 | $6.70 | $6.60 (-1.49%) | $7.10 | $6.60 | 1.70 K | $39.73 M |
| 04/13/2026 | $7.00 | $6.47 (-7.57%) | $7.00 | $6.47 | 1.80 K | $38.94 M |
| 04/10/2026 | $6.55 | $6.55 (0%) | $6.55 | $6.55 | 1.51 K | $39.43 M |
| 04/09/2026 | $6.55 | $6.55 (0%) | $6.55 | $6.55 | 1.52 K | $39.43 M |
| 04/08/2026 | $7.23 | $6.77 (-6.36%) | $7.23 | $6.74 | 6.21 K | $40.75 M |
| 04/07/2026 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 5.16 K | $42.13 M |
| 04/06/2026 | $6.98 | $7.00 (0.29%) | $7.04 | $6.98 | 5.20 K | $42.13 M |
| 04/02/2026 | $6.93 | $6.83 (-1.44%) | $6.93 | $6.83 | 612 | $41.11 M |
| 04/01/2026 | $6.79 | $7.00 (3.09%) | $7.00 | $6.79 | 1.00 K | $42.13 M |
| 03/31/2026 | $6.99 | $6.99 (0%) | $6.99 | $6.99 | 600 | $42.07 M |
| 03/30/2026 | $6.80 | $7.00 (2.94%) | $7.00 | $6.80 | 1.20 K | $42.13 M |
| 03/27/2026 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 913 | $42.13 M |
| 03/26/2026 | $6.81 | $6.84 (0.44%) | $6.84 | $6.81 | 2.26 K | $41.17 M |
| 03/25/2026 | $7.00 | $7.00 (0%) | $7.00 | $6.92 | 3.40 K | $42.13 M |
| 03/24/2026 | $7.48 | $7.30 (-2.41%) | $7.48 | $7.28 | 1.90 K | $43.94 M |
| 03/23/2026 | $6.82 | $7.01 (2.79%) | $7.45 | $6.82 | 3.50 K | $42.19 M |
| 03/20/2026 | $7.78 | $7.78 (0%) | $7.78 | $7.78 | 949 | $46.83 M |
| 03/19/2026 | $7.82 | $7.04 (-9.97%) | $7.82 | $7.04 | 1.30 K | $42.38 M |
| 03/18/2026 | $7.65 | $7.61 (-0.52%) | $7.65 | $7.06 | 2.30 K | $45.81 M |
| 03/17/2026 | $7.90 | $7.43 (-5.95%) | $7.90 | $7.43 | 2.01 K | $44.72 M |
| 03/16/2026 | $7.36 | $8.05 (9.38%) | $8.05 | $7.36 | 1.60 K | $48.45 M |
| 03/13/2026 | $7.36 | $7.36 (0%) | $7.36 | $7.36 | 6 | $44.30 M |
| 03/12/2026 | $7.57 | $7.36 (-2.77%) | $7.65 | $7.36 | 2.40 K | $44.30 M |
| 03/11/2026 | $7.00 | $7.33 (4.71%) | $7.53 | $7.00 | 1.60 K | $44.12 M |
| 03/10/2026 | $7.53 | $7.26 (-3.59%) | $7.53 | $7.26 | 1.41 K | $43.70 M |
| 03/09/2026 | $7.64 | $7.29 (-4.58%) | $7.64 | $7.04 | 1.00 K | $43.94 M |
| 03/06/2026 | $7.50 | $7.51 (0.13%) | $7.72 | $7.39 | 5.67 K | $45.27 M |
| 03/05/2026 | $7.07 | $7.07 (0%) | $7.07 | $7.07 | 600 | $42.62 M |
| 03/04/2026 | $7.00 | $7.09 (1.29%) | $7.35 | $7.00 | 4.62 K | $42.74 M |
| 03/03/2026 | $6.86 | $7.23 (5.39%) | $7.23 | $6.81 | 1.14 K | $43.58 M |
| 03/02/2026 | $7.30 | $6.90 (-5.48%) | $7.50 | $6.80 | 4.62 K | $41.59 M |
| 02/27/2026 | $7.44 | $7.55 (1.48%) | $7.90 | $7.29 | 4.40 K | $45.51 M |
| 02/26/2026 | $7.56 | $7.55 (-0.13%) | $7.56 | $7.30 | 2.92 K | $45.51 M |
| 02/25/2026 | $7.33 | $7.33 (0%) | $7.33 | $7.33 | 20 | $44.18 M |
| 02/24/2026 | $7.47 | $7.33 (-1.87%) | $7.83 | $7.33 | 4.80 K | $44.18 M |
| 02/23/2026 | $7.80 | $7.70 (-1.28%) | $7.96 | $7.70 | 2.24 K | $46.41 M |
| 02/20/2026 | $7.56 | $8.09 (7.01%) | $8.09 | $7.50 | 1.40 K | $48.76 M |
| 02/19/2026 | $7.72 | $7.91 (2.46%) | $7.95 | $7.72 | 1.41 K | $47.68 M |
| 02/18/2026 | $8.20 | $8.20 (0%) | $8.20 | $8.20 | 1.26 K | $49.43 M |
| 02/17/2026 | $7.80 | $8.20 (5.13%) | $8.30 | $7.80 | 1.62 K | $49.43 M |
| 02/13/2026 | $8.48 | $8.30 (-2.12%) | $8.48 | $7.64 | 3.90 K | $50.03 M |
| 02/12/2026 | $8.02 | $8.16 (1.75%) | $8.20 | $7.81 | 2.32 K | $49.19 M |
| 02/11/2026 | $8.00 | $8.03 (0.38%) | $8.50 | $7.94 | 16.10 K | $48.40 M |
| 02/10/2026 | $7.86 | $7.98 (1.53%) | $8.00 | $7.60 | 8.74 K | $48.10 M |
| 02/09/2026 | $7.22 | $7.86 (8.86%) | $7.86 | $7.22 | 7.84 K | $47.38 M |
| 02/06/2026 | $7.01 | $7.76 (10.7%) | $7.76 | $6.79 | 2.94 K | $46.78 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.
