5 DAY PERFORMANCE
+27.86%
1 MONTH PERFORMANCE
+58.06%
3 MONTH PERFORMANCE
+7.51%
6 MONTH PERFORMANCE
-7.73%
YEAR-TO-DATE PERFORMANCE
+14.56%
1 YEAR PERFORMANCE
-19.19%
Aurora Mobile Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $4.36 | $4.10 (-5.96%) | $4.90 | $4.10 | 8.20 K | $24.48 M |
| 06/17/2026 | $4.74 | $4.47 (-5.7%) | $4.89 | $4.40 | 18.62 K | $26.69 M |
| 06/16/2026 | $4.97 | $4.84 (-2.62%) | $4.98 | $4.84 | 4.40 K | $28.90 M |
| 06/15/2026 | $5.20 | $5.18 (-0.38%) | $5.25 | $5.09 | 2.45 K | $30.93 M |
| 06/12/2026 | $5.31 | $5.11 (-3.77%) | $5.31 | $5.11 | 2.28 K | $30.51 M |
| 06/11/2026 | $5.39 | $5.21 (-3.34%) | $5.51 | $5.11 | 7.50 K | $31.11 M |
| 06/10/2026 | $5.33 | $5.69 (6.75%) | $5.74 | $5.33 | 5.20 K | $33.98 M |
| 06/09/2026 | $5.66 | $5.65 (-0.18%) | $5.66 | $5.57 | 1.51 K | $33.74 M |
| 06/08/2026 | $5.50 | $5.56 (1.09%) | $5.56 | $5.37 | 1.31 K | $33.20 M |
| 06/05/2026 | $5.60 | $5.54 (-1.07%) | $5.60 | $5.22 | 2.03 K | $33.08 M |
| 06/04/2026 | $5.09 | $5.54 (8.84%) | $5.61 | $5.09 | 1.84 K | $33.08 M |
| 06/03/2026 | $5.59 | $5.67 (1.43%) | $5.96 | $5.59 | 2.12 K | $33.86 M |
| 06/02/2026 | $5.51 | $5.51 (0%) | $5.70 | $5.00 | 8.40 K | $32.90 M |
| 06/01/2026 | $5.91 | $5.84 (-1.18%) | $5.92 | $5.51 | 3.20 K | $34.87 M |
| 05/29/2026 | $6.05 | $5.95 (-1.65%) | $6.10 | $5.95 | 6.24 K | $35.53 M |
| 05/28/2026 | $5.85 | $5.88 (0.51%) | $5.88 | $5.85 | 1.50 K | $35.11 M |
| 05/27/2026 | $6.30 | $5.68 (-9.84%) | $6.30 | $5.68 | 5.61 K | $33.92 M |
| 05/26/2026 | $6.18 | $6.24 (0.97%) | $6.25 | $5.84 | 13.80 K | $37.26 M |
| 05/22/2026 | $5.65 | $5.85 (3.54%) | $5.85 | $5.50 | 5.55 K | $34.93 M |
| 05/21/2026 | $6.18 | $6.21 (0.49%) | $6.21 | $6.18 | 728 | $37.08 M |
| 05/20/2026 | $6.13 | $6.13 (0%) | $6.13 | $6.13 | 1.34 K | $36.61 M |
| 05/19/2026 | $6.08 | $6.06 (-0.33%) | $6.08 | $6.01 | 700 | $36.19 M |
| 05/18/2026 | $5.95 | $5.91 (-0.67%) | $6.01 | $5.90 | 2.20 K | $35.29 M |
| 05/15/2026 | $6.20 | $6.20 (0%) | $6.20 | $6.20 | 97 | $37.02 M |
| 05/14/2026 | $6.42 | $6.20 (-3.43%) | $6.42 | $5.90 | 7.22 K | $37.02 M |
| 05/13/2026 | $6.51 | $6.42 (-1.38%) | $6.57 | $6.42 | 4.62 K | $38.34 M |
| 05/12/2026 | $6.46 | $6.55 (1.39%) | $6.59 | $6.41 | 1.77 K | $39.11 M |
| 05/11/2026 | $6.87 | $6.60 (-3.93%) | $6.87 | $6.60 | 1.16 K | $39.41 M |
| 05/08/2026 | $6.88 | $6.88 (0%) | $6.88 | $6.88 | 1.15 K | $41.08 M |
| 05/07/2026 | $6.76 | $6.66 (-1.48%) | $6.76 | $6.66 | 1.10 K | $39.77 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.
