5 DAY PERFORMANCE
+74.63%
1 MONTH PERFORMANCE
+22.39%
3 MONTH PERFORMANCE
+2.14%
6 MONTH PERFORMANCE
+16.99%
YEAR-TO-DATE PERFORMANCE
+14.56%
1 YEAR PERFORMANCE
-31.87%
Aurora Mobile Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $6.77 | $6.76 (-0.15%) | $6.92 | $6.54 | 1.85 K | $40.37 M |
| 05/05/2026 | $6.89 | $6.90 (0.15%) | $6.90 | $6.60 | 3.01 K | $41.20 M |
| 05/04/2026 | $6.89 | $6.96 (1.02%) | $7.18 | $6.89 | 5.93 K | $41.56 M |
| 05/01/2026 | $7.28 | $6.90 (-5.22%) | $7.28 | $6.89 | 3.71 K | $41.20 M |
| 04/30/2026 | $7.14 | $7.14 (0%) | $7.14 | $7.14 | 1.32 K | $42.64 M |
| 04/29/2026 | $6.89 | $7.07 (2.61%) | $7.08 | $6.89 | 2.10 K | $42.22 M |
| 04/28/2026 | $6.91 | $6.89 (-0.29%) | $7.13 | $6.89 | 1.94 K | $41.14 M |
| 04/27/2026 | $6.81 | $7.08 (3.96%) | $7.30 | $6.75 | 11.82 K | $42.28 M |
| 04/24/2026 | $7.03 | $7.13 (1.42%) | $7.50 | $7.03 | 16.25 K | $42.58 M |
| 04/23/2026 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 4.40 K | $41.80 M |
| 04/22/2026 | $6.71 | $7.14 (6.41%) | $7.14 | $6.70 | 4.10 K | $42.64 M |
| 04/21/2026 | $7.09 | $6.65 (-6.21%) | $7.09 | $6.65 | 2.90 K | $39.71 M |
| 04/20/2026 | $6.60 | $6.64 (0.61%) | $6.64 | $6.41 | 3.20 K | $39.65 M |
| 04/17/2026 | $7.17 | $7.17 (0%) | $7.17 | $7.17 | 5 | $42.82 M |
| 04/16/2026 | $6.69 | $7.17 (7.17%) | $7.27 | $6.69 | 959 | $42.82 M |
| 04/15/2026 | $6.65 | $6.65 (0%) | $6.65 | $6.65 | 1.08 K | $39.71 M |
| 04/14/2026 | $6.70 | $6.60 (-1.49%) | $7.10 | $6.60 | 1.70 K | $39.41 M |
| 04/13/2026 | $7.00 | $6.47 (-7.57%) | $7.00 | $6.47 | 1.80 K | $38.64 M |
| 04/10/2026 | $6.55 | $6.55 (0%) | $6.55 | $6.55 | 1.51 K | $39.11 M |
| 04/09/2026 | $6.55 | $6.55 (0%) | $6.55 | $6.55 | 1.52 K | $39.11 M |
| 04/08/2026 | $7.23 | $6.77 (-6.36%) | $7.23 | $6.74 | 6.21 K | $40.43 M |
| 04/07/2026 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 5.16 K | $41.80 M |
| 04/06/2026 | $6.98 | $7.00 (0.29%) | $7.04 | $6.98 | 5.20 K | $41.80 M |
| 04/02/2026 | $6.93 | $6.83 (-1.44%) | $6.93 | $6.83 | 612 | $40.79 M |
| 04/01/2026 | $6.79 | $7.00 (3.09%) | $7.00 | $6.79 | 1.00 K | $41.80 M |
| 03/31/2026 | $6.99 | $6.99 (0%) | $6.99 | $6.99 | 600 | $41.74 M |
| 03/30/2026 | $6.80 | $7.00 (2.94%) | $7.00 | $6.80 | 1.20 K | $41.80 M |
| 03/27/2026 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 913 | $41.80 M |
| 03/26/2026 | $6.81 | $6.84 (0.44%) | $6.84 | $6.81 | 2.26 K | $40.85 M |
| 03/25/2026 | $7.00 | $7.00 (0%) | $7.00 | $6.92 | 3.40 K | $41.80 M |
| 03/24/2026 | $7.48 | $7.30 (-2.41%) | $7.48 | $7.28 | 1.90 K | $43.59 M |
| 03/23/2026 | $6.82 | $7.01 (2.79%) | $7.45 | $6.82 | 3.50 K | $41.86 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.
