Aduro Clean Technologies Stock Price History
NASDAQ: ADURIndustrialsMajor ChemicalsUSD
11.11-0.07 (-0.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ADUR price history at a glance
The price history for Aduro Clean Technologies (ADUR) on this page begins on August 12, 2024, when the stock closed at $4.59; it most recently closed at $11.11 on October 5, 2026. The highest price in this record is $18.19, reached on June 1, 2026; the latest close is 38.9% below that peak. Over roughly 2 years the share price changed +141.9%, a 50.9% compound annual price return (excluding dividends).
In the last 12 months alone, ADUR has lost 31.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $18.19
- Date of high
- Jun 1, 2026
- Low since 2024
- $3.49
- Date of low
- Apr 7, 2025
- 52-week high
- $18.19
- 52-week low
- $9.00
- Last close
- $11.11
ADUR returns
1 week
-9.53%
1 month
-16.21%
3 months
-31.08%
6 months
+7.45%
Year to date
+7.24%
1 year
-31.88%
ADUR price return, excluding dividends.
ADUR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.11 | +5.11% |
| 2025 | 10.57 | +74.14% |
| 2024* | 6.07 | +32.16% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
ADUR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.30 | 11.31 | 11.01 | 11.11 | -0.63% | |
| 11.02 | 11.36 | 10.80 | 11.18 | +0.31% | |
| 11.64 | 11.69 | 10.96 | 11.15 | -5.47% | |
| 12.24 | 12.46 | 11.77 | 11.79 | -2.80% | |
| 12.29 | 12.42 | 11.99 | 12.13 | -1.22% | |
| 12.48 | 12.65 | 12.23 | 12.28 | +1.32% | |
| 12.43 | 12.43 | 11.86 | 12.12 | -2.96% | |
| 12.39 | 12.81 | 12.30 | 12.49 | +1.96% | |
| 12.36 | 12.65 | 12.07 | 12.25 | -0.49% | |
| 12.74 | 12.74 | 12.26 | 12.31 | -2.53% | |
| 12.60 | 12.67 | 12.27 | 12.63 | +0.56% | |
| 12.50 | 12.82 | 12.36 | 12.56 | -0.95% | |
| 13.01 | 13.08 | 12.66 | 12.68 | +0.08% | |
| 12.75 | 12.85 | 12.52 | 12.67 | +0.48% | |
| 12.80 | 12.93 | 12.41 | 12.61 | +0.16% | |
| 12.80 | 12.90 | 12.46 | 12.59 | -0.32% | |
| 12.71 | 12.93 | 12.54 | 12.63 | +2.93% | |
| 12.51 | 12.73 | 12.13 | 12.27 | -1.76% | |
| 12.83 | 12.94 | 12.40 | 12.49 | -3.25% | |
| 12.45 | 13.09 | 12.43 | 12.91 | +0.08% | |
| 13.10 | 13.39 | 12.80 | 12.90 | -0.54% | |
| 12.88 | 13.30 | 12.84 | 12.97 | -2.19% | |
| 13.28 | 13.50 | 13.20 | 13.26 | -1.34% | |
| 13.45 | 13.78 | 13.37 | 13.44 | -1.03% | |
| 13.80 | 13.91 | 13.38 | 13.58 | -2.16% | |
| 14.04 | 14.04 | 13.52 | 13.88 | +0.58% | |
| 13.40 | 13.90 | 13.22 | 13.80 | +3.45% | |
| 13.40 | 13.71 | 12.72 | 13.34 | -3.47% | |
| 14.07 | 14.29 | 13.54 | 13.82 | -2.47% | |
| 15.06 | 15.16 | 14.14 | 14.17 | -6.10% | |
| 15.43 | 15.43 | 14.60 | 15.09 | -2.20% | |
| 15.31 | 15.59 | 15.06 | 15.43 | 0.00% | |
| 15.25 | 15.91 | 15.21 | 15.43 | +1.25% | |
| 15.80 | 16.02 | 15.17 | 15.24 | -4.99% | |
| 16.00 | 16.64 | 15.91 | 16.04 | +1.20% | |
| 15.55 | 15.99 | 14.91 | 15.85 | +2.99% | |
| 15.65 | 15.96 | 15.12 | 15.39 | -1.54% | |
| 15.41 | 15.68 | 15.14 | 15.63 | -1.39% | |
| 15.73 | 16.19 | 15.18 | 15.85 | -1.98% | |
| 16.50 | 17.00 | 16.10 | 16.17 | -3.58% | |
| 15.06 | 16.90 | 15.06 | 16.77 | +9.43% | |
| 15.97 | 16.20 | 15.20 | 15.33 | -2.33% | |
| 15.52 | 15.80 | 15.15 | 15.69 | +0.84% | |
| 15.90 | 16.13 | 15.34 | 15.56 | -3.35% | |
| 15.64 | 16.34 | 15.27 | 16.10 | +4.89% | |
| 15.26 | 15.90 | 15.05 | 15.35 | -0.84% | |
| 15.33 | 15.75 | 15.07 | 15.48 | +0.52% | |
| 15.08 | 15.50 | 14.86 | 15.40 | +2.80% | |
| 14.07 | 15.05 | 13.80 | 14.98 | +8.71% | |
| 13.90 | 14.09 | 13.31 | 13.78 | +0.58% | |
| 13.03 | 13.86 | 12.91 | 13.70 | +8.13% | |
| 13.00 | 13.63 | 12.40 | 12.67 | -2.46% | |
| 13.09 | 13.25 | 12.14 | 12.99 | -3.28% | |
| 13.40 | 13.82 | 13.05 | 13.43 | +4.03% | |
| 14.10 | 14.10 | 12.90 | 12.91 | -7.12% | |
| 13.68 | 14.50 | 13.54 | 13.90 | -2.52% | |
| 14.33 | 15.00 | 14.00 | 14.26 | -0.63% | |
| 13.50 | 14.50 | 13.40 | 14.35 | +7.09% | |
| 13.42 | 14.19 | 13.06 | 13.40 | +1.75% | |
| 12.40 | 13.72 | 12.31 | 13.17 | +3.05% | |
| 13.74 | 13.84 | 11.81 | 12.78 | -5.40% | |
| 16.38 | 16.49 | 13.41 | 13.51 | -15.72% | |
| 15.76 | 16.39 | 15.59 | 16.03 | +2.89% | |
| 15.77 | 16.10 | 15.28 | 15.58 | -3.35% | |
| 16.25 | 16.59 | 15.68 | 16.12 | -0.12% | |
| 15.84 | 16.25 | 15.41 | 16.14 | +3.33% | |
| 15.00 | 15.80 | 14.60 | 15.62 | +1.83% | |
| 15.75 | 15.80 | 15.08 | 15.34 | -2.79% | |
| 15.75 | 16.35 | 15.30 | 15.78 | +0.64% | |
| 15.67 | 16.00 | 14.86 | 15.68 | +0.90% | |
| 15.77 | 16.25 | 15.42 | 15.54 | -1.40% | |
| 15.17 | 16.40 | 15.02 | 15.76 | +3.28% | |
| 15.50 | 15.80 | 14.52 | 15.26 | +0.33% | |
| 14.68 | 16.00 | 14.38 | 15.21 | +5.55% | |
| 14.19 | 15.00 | 13.99 | 14.41 | +2.56% | |
| 14.27 | 14.68 | 13.78 | 14.05 | -1.47% | |
| 14.21 | 15.00 | 14.15 | 14.26 | -2.79% | |
| 15.09 | 15.49 | 14.44 | 14.67 | -2.98% | |
| 14.90 | 15.50 | 14.57 | 15.12 | +2.72% | |
| 14.44 | 15.30 | 14.44 | 14.72 | +1.17% | |
| 14.49 | 14.98 | 13.90 | 14.55 | -1.76% | |
| 14.80 | 15.61 | 14.47 | 14.81 | +4.30% | |
| 15.59 | 16.20 | 14.17 | 14.20 | -5.96% | |
| 15.39 | 15.50 | 14.40 | 15.10 | -2.33% | |
| 15.44 | 16.00 | 15.03 | 15.46 | -8.41% | |
| 15.99 | 17.91 | 15.64 | 16.88 | +17.22% | |
| 14.72 | 14.95 | 14.21 | 14.40 | +2.71% | |
| 15.92 | 15.92 | 13.65 | 14.02 | -11.93% | |
| 15.65 | 15.97 | 14.82 | 15.92 | +1.14% | |
| 16.62 | 16.93 | 15.62 | 15.74 | -5.12% | |
| 17.30 | 18.19 | 16.35 | 16.59 | -3.32% | |
| 16.75 | 17.58 | 16.33 | 17.16 | +1.84% | |
| 16.92 | 17.16 | 15.72 | 16.85 | -0.12% | |
| 15.55 | 17.12 | 15.30 | 16.87 | +7.93% | |
| 15.13 | 15.64 | 14.42 | 15.63 | +2.96% | |
| 15.09 | 15.32 | 14.77 | 15.18 | +4.04% | |
| 14.20 | 15.30 | 14.13 | 14.59 | +2.17% | |
| 14.47 | 14.87 | 14.05 | 14.28 | -1.65% | |
| 13.85 | 14.87 | 13.71 | 14.52 | +5.52% | |
| 14.16 | 14.30 | 13.10 | 13.76 | -2.76% | |
| 13.73 | 15.03 | 13.60 | 14.15 | +2.83% | |
| 13.67 | 13.99 | 13.33 | 13.76 | -3.57% | |
| 12.74 | 14.40 | 12.51 | 14.27 | +11.92% | |
| 13.25 | 13.25 | 12.65 | 12.75 | -3.77% | |
| 14.09 | 14.09 | 12.94 | 13.25 | -4.40% | |
| 14.34 | 14.59 | 13.76 | 13.86 | +2.67% | |
| 13.19 | 13.65 | 13.19 | 13.50 | +2.82% | |
| 14.02 | 14.03 | 12.85 | 13.13 | -6.25% | |
| 13.85 | 14.37 | 13.54 | 14.01 | +1.78% | |
| 13.93 | 13.93 | 13.18 | 13.76 | +0.22% | |
| 14.20 | 14.45 | 13.50 | 13.73 | -4.72% | |
| 14.89 | 14.89 | 13.81 | 14.41 | +2.05% | |
| 11.91 | 14.28 | 11.89 | 14.12 | +19.97% | |
| 12.19 | 12.33 | 11.65 | 11.77 | -1.63% | |
| 12.13 | 12.45 | 11.66 | 11.97 | -3.27% | |
| 12.38 | 12.76 | 12.15 | 12.37 | +3.51% | |
| 11.96 | 12.11 | 11.40 | 11.95 | +1.44% | |
| 12.09 | 12.36 | 11.40 | 11.78 | -1.59% | |
| 11.40 | 12.47 | 11.38 | 11.97 | +7.55% | |
| 11.68 | 11.79 | 11.04 | 11.13 | -3.47% | |
| 11.16 | 11.65 | 10.91 | 11.53 | +2.67% | |
| 11.65 | 11.85 | 11.19 | 11.23 | -2.09% | |
| 11.38 | 11.74 | 10.92 | 11.47 | +5.23% | |
| 11.15 | 11.58 | 10.82 | 10.90 | -1.00% | |
| 11.34 | 11.34 | 10.65 | 11.01 | +0.09% | |
| 10.14 | 11.20 | 10.00 | 11.00 | +6.38% | |
| 10.52 | 10.95 | 10.30 | 10.34 | +0.58% | |
| 10.58 | 10.59 | 10.03 | 10.28 | -0.39% | |
| 10.89 | 10.94 | 10.16 | 10.32 | +0.98% | |
| 10.46 | 10.50 | 10.06 | 10.22 | -3.31% | |
| 10.30 | 10.73 | 10.30 | 10.57 | +1.93% | |
| 9.92 | 10.70 | 9.80 | 10.37 | +0.58% | |
| 10.80 | 10.98 | 10.20 | 10.31 | -1.72% | |
| 9.58 | 10.78 | 9.50 | 10.49 | +14.15% | |
| 10.01 | 10.07 | 9.00 | 9.19 | -7.45% | |
| 10.36 | 10.84 | 9.78 | 9.93 | -3.03% | |
| 10.59 | 10.90 | 10.20 | 10.24 | -5.45% | |
| 10.97 | 11.31 | 10.75 | 10.83 | +1.03% | |
| 10.77 | 11.04 | 10.57 | 10.72 | -1.38% | |
| 11.00 | 11.04 | 10.50 | 10.87 | +0.37% | |
| 11.21 | 11.31 | 10.61 | 10.83 | -4.29% | |
| 11.43 | 11.43 | 10.70 | 11.32 | -2.88% | |
| 12.15 | 12.42 | 11.56 | 11.65 | -3.88% | |
| 11.59 | 12.40 | 11.59 | 12.12 | +5.03% | |
| 11.57 | 12.04 | 11.47 | 11.54 | +3.41% | |
| 11.13 | 11.83 | 11.02 | 11.16 | +0.81% | |
| 11.86 | 12.65 | 11.04 | 11.07 | -4.16% | |
| 11.23 | 11.60 | 11.06 | 11.55 | +4.52% | |
| 10.94 | 11.79 | 10.80 | 11.05 | +0.55% | |
| 10.32 | 11.12 | 10.32 | 10.99 | +0.73% | |
| 10.82 | 11.24 | 10.63 | 10.91 | -2.85% | |
| 11.20 | 11.50 | 10.86 | 11.23 | +0.18% | |
| 10.48 | 11.47 | 10.36 | 11.21 | +8.41% | |
| 10.50 | 10.73 | 9.97 | 10.34 | -6.51% | |
| 10.50 | 11.32 | 10.32 | 11.06 | +1.94% | |
| 11.45 | 11.50 | 10.80 | 10.85 | -8.28% | |
| 11.51 | 11.88 | 11.25 | 11.83 | +2.16% | |
| 11.20 | 11.68 | 11.01 | 11.58 | +5.08% | |
| 10.23 | 11.18 | 10.15 | 11.02 | +6.89% | |
| 10.78 | 10.80 | 10.11 | 10.31 | -4.27% | |
| 11.50 | 11.50 | 10.70 | 10.77 | -4.10% | |
| 11.16 | 11.52 | 10.96 | 11.23 | -0.18% | |
| 11.18 | 11.45 | 10.80 | 11.25 | +3.59% | |
| 10.75 | 11.09 | 10.40 | 10.86 | -0.28% | |
| 10.61 | 11.19 | 10.60 | 10.89 | +2.35% | |
| 11.50 | 11.60 | 10.60 | 10.64 | -7.07% | |
| 11.65 | 11.93 | 11.08 | 11.45 | -0.78% | |
| 11.57 | 11.91 | 11.20 | 11.54 | +0.17% | |
| 11.40 | 11.91 | 11.25 | 11.52 | -0.69% | |
| 10.68 | 12.15 | 10.53 | 11.60 | +11.22% | |
| 11.10 | 11.45 | 10.41 | 10.43 | -9.46% | |
| 12.22 | 12.22 | 11.01 | 11.52 | -4.71% | |
| 12.65 | 12.80 | 11.63 | 12.09 | -3.51% | |
| 12.81 | 13.20 | 12.51 | 12.53 | -3.47% | |
| 14.09 | 14.90 | 12.86 | 12.98 | -9.67% | |
| 15.00 | 15.00 | 14.05 | 14.37 | -1.44% | |
| 14.60 | 15.45 | 14.15 | 14.58 | +1.53% | |
| 13.96 | 14.48 | 13.33 | 14.36 | +1.92% | |
| 14.50 | 14.55 | 13.82 | 14.09 | -2.83% | |
| 13.28 | 15.12 | 13.00 | 14.50 | +10.69% | |
| 13.30 | 13.50 | 13.02 | 13.10 | -1.87% | |
| 13.80 | 14.00 | 12.60 | 13.35 | -3.26% | |
| 13.66 | 14.60 | 13.33 | 13.80 | -7.07% | |
| 13.90 | 14.95 | 13.26 | 14.85 | +6.15% | |
| 13.85 | 14.37 | 13.27 | 13.99 | -4.11% | |
| 12.92 | 14.62 | 12.25 | 14.59 | +11.12% | |
| 13.09 | 13.37 | 12.76 | 13.13 | -1.35% | |
| 12.80 | 13.37 | 12.55 | 13.31 | +2.31% | |
| 13.50 | 13.50 | 12.88 | 13.01 | -2.69% | |
| 12.57 | 13.43 | 12.25 | 13.37 | +10.68% | |
| 11.75 | 12.40 | 11.71 | 12.08 | +3.16% | |
| 12.43 | 12.58 | 11.25 | 11.71 | -1.18% | |
| 11.59 | 12.42 | 11.16 | 11.85 | +12.11% | |
| 10.74 | 10.80 | 10.39 | 10.57 | +2.03% | |
| 10.84 | 10.84 | 10.23 | 10.36 | -3.99% | |
| 10.42 | 10.95 | 10.30 | 10.79 | +2.08% | |
| 11.08 | 11.20 | 10.21 | 10.57 | -6.79% | |
| 11.26 | 11.48 | 11.10 | 11.34 | +0.80% | |
| 11.32 | 11.57 | 11.01 | 11.25 | -2.77% | |
| 11.60 | 11.95 | 11.37 | 11.57 | -1.28% | |
| 12.54 | 12.54 | 11.61 | 11.72 | -0.51% | |
| 11.94 | 12.02 | 10.70 | 11.78 | -3.20% | |
| 12.84 | 13.25 | 12.17 | 12.17 | -4.10% | |
| 13.10 | 13.59 | 12.52 | 12.69 | -1.01% | |
| 12.78 | 13.43 | 12.51 | 12.82 | +1.26% | |
| 12.97 | 13.27 | 12.02 | 12.66 | -0.86% | |
| 14.04 | 14.04 | 12.60 | 12.77 | -7.33% | |
| 12.49 | 14.00 | 12.06 | 13.78 | +12.12% | |
| 12.50 | 12.50 | 11.95 | 12.29 | -2.73% | |
| 12.89 | 13.31 | 12.50 | 12.64 | -3.77% | |
| 13.84 | 14.10 | 12.61 | 13.13 | -5.40% | |
| 14.07 | 14.28 | 13.40 | 13.88 | -0.29% | |
| 13.73 | 14.17 | 13.40 | 13.92 | +1.83% | |
| 12.82 | 13.85 | 12.60 | 13.67 | +15.95% | |
| 12.42 | 12.73 | 11.58 | 11.79 | -6.65% | |
| 13.00 | 13.07 | 12.30 | 12.63 | -4.75% | |
| 12.85 | 13.45 | 12.75 | 13.26 | +6.85% | |
| 12.51 | 12.70 | 12.07 | 12.41 | +0.24% | |
| 12.70 | 12.95 | 11.60 | 12.38 | -2.63% | |
| 11.43 | 12.90 | 11.43 | 12.72 | +16.65% | |
| 11.00 | 11.25 | 10.20 | 10.90 | +2.35% | |
| 11.50 | 12.77 | 10.61 | 10.65 | +7.68% | |
| 10.17 | 10.50 | 9.59 | 9.89 | -4.44% | |
| 10.30 | 10.53 | 9.90 | 10.35 | -1.00% | |
| 10.95 | 11.35 | 10.42 | 10.46 | -5.81% | |
| 10.65 | 11.52 | 10.20 | 11.10 | +0.54% | |
| 11.75 | 11.99 | 10.97 | 11.04 | -6.76% | |
| 11.68 | 12.49 | 11.40 | 11.84 | +1.37% | |
| 11.90 | 12.00 | 11.11 | 11.68 | -1.14% | |
| 12.86 | 13.05 | 11.74 | 11.82 | -4.02% | |
| 11.50 | 12.47 | 10.93 | 12.31 | +2.16% | |
| 13.16 | 13.23 | 12.00 | 12.05 | -8.85% | |
| 13.75 | 13.83 | 13.13 | 13.22 | -5.10% | |
| 13.80 | 14.53 | 13.56 | 13.93 | +0.14% | |
| 14.45 | 14.69 | 13.78 | 13.91 | -2.45% | |
| 15.05 | 15.05 | 14.21 | 14.26 | -2.86% | |
| 14.20 | 15.26 | 13.91 | 14.68 | +3.89% | |
| 14.45 | 14.58 | 14.00 | 14.13 | -3.09% | |
| 14.88 | 15.30 | 14.40 | 14.58 | +0.97% | |
| 15.24 | 15.24 | 14.29 | 14.44 | -1.84% | |
| 14.70 | 15.28 | 14.28 | 14.71 | +2.37% | |
| 14.79 | 14.84 | 14.01 | 14.37 | +5.04% | |
| 14.13 | 14.30 | 12.89 | 13.68 | -4.74% | |
| 15.12 | 15.19 | 14.11 | 14.36 | -5.03% | |
| 15.00 | 15.39 | 14.80 | 15.12 | +3.35% | |
| 14.64 | 15.13 | 13.88 | 14.63 | -2.27% | |
| 16.70 | 17.00 | 14.90 | 14.97 | -9.98% | |
| 17.37 | 17.46 | 16.29 | 16.63 | -4.37% | |
| 16.56 | 17.57 | 16.06 | 17.39 | +2.96% | |
| 16.35 | 17.08 | 16.05 | 16.89 | +3.56% | |
| 16.43 | 17.66 | 16.06 | 16.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ADUR chart for longer ranges.