5 DAY PERFORMANCE
+265.02%
1 MONTH PERFORMANCE
+69.60%
3 MONTH PERFORMANCE
+2.66%
6 MONTH PERFORMANCE
-42.33%
YEAR-TO-DATE PERFORMANCE
-17.49%
1 YEAR PERFORMANCE
-87.37%
Allurion Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.40 | $2.54 (5.83%) | $2.60 | $2.32 | 147,059 | $162.78 M |
| 03/11/2025 | $2.22 | $2.35 (5.86%) | $2.42 | $2.17 | 67,319 | $150.60 M |
| 03/10/2025 | $2.40 | $2.18 (-9.17%) | $2.43 | $2.15 | 99,800 | $139.71 M |
| 03/07/2025 | $2.51 | $2.43 (-3.19%) | $2.57 | $2.42 | 62,000 | $155.73 M |
| 03/06/2025 | $2.50 | $2.56 (2.4%) | $2.63 | $2.50 | 62,364 | $164.06 M |
| 03/05/2025 | $2.50 | $2.59 (3.6%) | $2.64 | $2.50 | 96,000 | $165.98 M |
| 03/04/2025 | $2.80 | $2.60 (-7.14%) | $2.87 | $2.51 | 282,915 | $166.62 M |
| 03/03/2025 | $3.22 | $2.85 (-11.49%) | $3.32 | $2.81 | 168,400 | $182.65 M |
| 02/28/2025 | $3.26 | $3.18 (-2.45%) | $3.29 | $3.12 | 44,605 | $203.79 M |
| 02/27/2025 | $3.47 | $3.28 (-5.48%) | $3.67 | $3.26 | 92,544 | $210.20 M |
| 02/26/2025 | $3.23 | $3.49 (8.05%) | $3.58 | $3.17 | 170,123 | $223.66 M |
| 02/25/2025 | $3.18 | $3.26 (2.52%) | $3.48 | $3.08 | 339,000 | $208.92 M |
| 02/24/2025 | $3.42 | $3.38 (-1.17%) | $3.51 | $3.10 | 179,200 | $216.61 M |
| 02/21/2025 | $3.70 | $3.55 (-4.05%) | $3.78 | $3.47 | 198,146 | $227.51 M |
| 02/20/2025 | $3.80 | $3.60 (-5.26%) | $4.00 | $3.40 | 485,200 | $230.71 M |
| 02/19/2025 | $4.35 | $3.90 (-10.34%) | $4.41 | $3.32 | 2.00 M | $249.94 M |
| 02/18/2025 | $4.97 | $5.58 (12.27%) | $5.78 | $4.90 | 1.13 M | $357.60 M |
| 02/14/2025 | $5.13 | $5.15 (0.39%) | $5.41 | $4.99 | 104,024 | $330.04 M |
| 02/13/2025 | $5.02 | $5.23 (4.18%) | $5.61 | $5.02 | 161,937 | $335.17 M |
| 02/12/2025 | $4.86 | $5.11 (5.14%) | $5.48 | $4.71 | 217,514 | $327.48 M |
| 02/11/2025 | $5.69 | $5.04 (-11.42%) | $5.69 | $4.85 | 185,034 | $322.99 M |
| 02/10/2025 | $5.88 | $5.52 (-6.12%) | $5.94 | $5.45 | 192,900 | $353.76 M |
| 02/07/2025 | $6.40 | $6.04 (-5.63%) | $6.49 | $5.85 | 191,529 | $387.08 M |
| 02/06/2025 | $5.90 | $6.50 (10.17%) | $6.54 | $5.90 | 151,260 | $416.56 M |
| 02/05/2025 | $6.22 | $6.39 (2.73%) | $6.57 | $6.16 | 145,700 | $409.51 M |
| 02/04/2025 | $6.39 | $6.39 (0%) | $6.61 | $5.80 | 315,147 | $409.51 M |
| 02/03/2025 | $5.89 | $6.46 (9.68%) | $7.12 | $5.68 | 809,800 | $414.00 M |
| 01/31/2025 | $5.87 | $5.88 (0.17%) | $6.40 | $5.21 | 581,308 | $376.83 M |
| 01/30/2025 | $5.41 | $5.35 (-1.11%) | $5.70 | $5.25 | 360,347 | $342.86 M |
| 01/29/2025 | $5.29 | $5.72 (8.13%) | $6.62 | $5.25 | 1.39 M | $366.57 M |
| 01/28/2025 | $6.51 | $5.45 (-16.28%) | $6.62 | $5.04 | 870,429 | $349.27 M |
| 01/27/2025 | $7.24 | $6.85 (-5.39%) | $7.40 | $6.06 | 1.85 M | $438.99 M |
| 01/24/2025 | $16.79 | $8.69 (-48.24%) | $16.81 | $7.39 | 70.61 M | $556.91 M |
| 01/23/2025 | $3.06 | $3.70 (20.92%) | $3.70 | $2.75 | 5.09 M | $237.12 M |
| 01/22/2025 | $2.93 | $3.05 (4.1%) | $3.20 | $2.81 | 129,400 | $195.46 M |
| 01/21/2025 | $2.95 | $2.96 (0.34%) | $3.06 | $2.60 | 85,690 | $189.70 M |
| 01/17/2025 | $3.12 | $2.93 (-6.09%) | $3.30 | $2.37 | 279,652 | $187.77 M |
| 01/16/2025 | $3.57 | $3.12 (-12.61%) | $3.60 | $3.00 | 96,300 | $199.95 M |
| 01/15/2025 | $3.13 | $3.57 (14.06%) | $3.62 | $3.00 | 190,314 | $228.79 M |
| 01/14/2025 | $3.17 | $3.14 (-0.95%) | $4.20 | $3.00 | 388,640 | $201.23 M |
| 01/13/2025 | $3.89 | $2.97 (-23.65%) | $4.09 | $2.72 | 189,326 | $190.34 M |
| 01/10/2025 | $7.56 | $3.82 (-49.47%) | $7.56 | $3.50 | 229,922 | $244.81 M |
| 01/08/2025 | $7.71 | $7.24 (-6.1%) | $8.18 | $7.05 | 74,800 | $463.98 M |
| 01/07/2025 | $9.10 | $7.82 (-14.07%) | $9.10 | $7.59 | 18,910 | $501.15 M |
| 01/06/2025 | $8.32 | $8.87 (6.61%) | $9.04 | $7.56 | 73,100 | $568.45 M |
| 01/03/2025 | $10.63 | $7.95 (-25.21%) | $10.90 | $7.14 | 193,644 | $509.49 M |
| 01/02/2025 | $12.50 | $10.43 (-16.56%) | $12.75 | $9.76 | 29,212 | $668.42 M |
| 12/31/2024 | $13.50 | $10.75 (-20.37%) | $13.75 | $10.10 | 30,956 | $688.93 M |
| 12/30/2024 | $11.75 | $11.37 (-3.23%) | $13.00 | $11.00 | 44,904 | $728.66 M |
| 12/27/2024 | $11.50 | $10.87 (-5.48%) | $12.00 | $10.50 | 21,661 | $27.86 M |
| 12/26/2024 | $9.78 | $10.83 (10.74%) | $12.47 | $9.50 | 62,743 | $27.75 M |
| 12/24/2024 | $8.75 | $9.75 (11.43%) | $9.99 | $8.74 | 26,740 | $24.99 M |
| 12/23/2024 | $8.75 | $8.68 (-0.8%) | $8.99 | $8.50 | 16,329 | $22.24 M |
| 12/20/2024 | $7.88 | $8.70 (10.41%) | $8.91 | $7.00 | 29,773 | $22.30 M |
| 12/19/2024 | $8.50 | $7.00 (-17.65%) | $8.50 | $6.50 | 19,145 | $17.94 M |
| 12/18/2024 | $7.75 | $7.75 (0%) | $8.43 | $7.50 | 8,952 | $19.87 M |
| 12/17/2024 | $8.25 | $7.88 (-4.48%) | $8.25 | $7.53 | 10,690 | $20.21 M |
| 12/16/2024 | $8.73 | $8.40 (-3.78%) | $8.73 | $8.00 | 19,091 | $21.53 M |
| 12/13/2024 | $8.50 | $8.64 (1.65%) | $9.00 | $8.00 | 29,212 | $22.15 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.
