Aura Biosciences Stock Price History
NASDAQ: AURAHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
6.54+0.035 (+0.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AURA price history at a glance
The price history for Aura Biosciences (AURA) on this page begins on October 25, 2021, when the stock closed at $14.80; it most recently closed at $6.54 on October 5, 2026. The highest price in this record is $26.16, reached on November 15, 2021; the latest close is 75.0% below that peak. Across the 4 complete calendar years in the table, AURA finished higher in 0 and lower in 4. Its best year was 2024 (-4.6%) and its worst was 2022 (-38.2%).
Over roughly 5 years the share price changed -55.8%, a -15.2% compound annual price return (excluding dividends). In the last 12 months alone, AURA has gained 8.5%. 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 2021
- $26.16
- Date of high
- Nov 15, 2021
- Low since 2021
- $4.35
- Date of low
- May 12, 2025
- 52-week high
- $9.54
- 52-week low
- $4.73
- IPO year
- 2021
- Last close
- $6.54
AURA returns
1 week
+7.39%
1 month
-9.17%
3 months
-4.39%
6 months
-3.82%
Year to date
+20.00%
1 year
+8.46%
3 years
-22.79%
AURA price return, excluding dividends.
AURA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.54 | +23.40% |
| 2025 | 5.30 | -37.28% |
| 2024 | 8.45 | -4.63% |
| 2023 | 8.86 | -15.62% |
| 2022 | 10.50 | -38.16% |
| 2021* | 16.98 | +14.73% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
AURA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.50 | 6.70 | 6.46 | 6.54 | +0.54% | |
| 6.41 | 6.61 | 6.36 | 6.51 | +0.70% | |
| 6.10 | 6.56 | 6.10 | 6.46 | +4.70% | |
| 6.26 | 6.27 | 6.10 | 6.17 | -0.80% | |
| 6.09 | 6.42 | 6.05 | 6.22 | +2.13% | |
| 6.11 | 6.15 | 5.97 | 6.09 | +0.83% | |
| 6.36 | 6.36 | 6.00 | 6.04 | -3.82% | |
| 6.21 | 6.36 | 6.12 | 6.28 | +2.11% | |
| 6.13 | 6.18 | 6.04 | 6.15 | 0.00% | |
| 6.03 | 6.17 | 6.00 | 6.15 | +2.50% | |
| 6.18 | 6.18 | 5.99 | 6.00 | -2.44% | |
| 6.01 | 6.25 | 5.95 | 6.15 | +2.16% | |
| 6.42 | 6.47 | 5.98 | 6.02 | -6.67% | |
| 6.32 | 6.46 | 6.27 | 6.45 | +1.42% | |
| 6.52 | 6.54 | 6.25 | 6.36 | -1.24% | |
| 6.73 | 6.73 | 6.43 | 6.44 | -2.28% | |
| 6.84 | 6.88 | 6.46 | 6.59 | -2.08% | |
| 6.92 | 7.01 | 6.59 | 6.73 | -2.75% | |
| 7.11 | 7.11 | 6.61 | 6.92 | -1.28% | |
| 7.14 | 7.16 | 6.94 | 7.01 | +0.21% | |
| 7.08 | 7.08 | 6.91 | 7.00 | +0.07% | |
| 7.14 | 7.20 | 6.93 | 6.99 | -2.92% | |
| 7.34 | 7.39 | 7.16 | 7.20 | -2.17% | |
| 7.48 | 7.56 | 7.28 | 7.36 | -2.65% | |
| 7.30 | 7.57 | 7.30 | 7.56 | +2.58% | |
| 7.58 | 7.64 | 7.26 | 7.37 | -1.73% | |
| 7.46 | 7.67 | 7.00 | 7.50 | +0.94% | |
| 7.11 | 7.52 | 7.11 | 7.43 | +3.48% | |
| 7.39 | 7.40 | 7.06 | 7.18 | -2.97% | |
| 7.66 | 7.79 | 7.36 | 7.40 | -3.90% | |
| 7.70 | 7.81 | 7.64 | 7.70 | -0.39% | |
| 7.76 | 7.78 | 7.60 | 7.73 | -1.15% | |
| 7.95 | 8.11 | 7.76 | 7.82 | -1.01% | |
| 7.80 | 8.00 | 7.60 | 7.90 | +1.28% | |
| 7.77 | 8.09 | 7.65 | 7.80 | +0.39% | |
| 7.70 | 7.78 | 7.42 | 7.77 | -0.26% | |
| 8.28 | 8.37 | 7.70 | 7.79 | -4.53% | |
| 7.65 | 8.24 | 7.55 | 8.16 | +6.25% | |
| 7.71 | 7.82 | 7.55 | 7.68 | -0.13% | |
| 7.60 | 7.79 | 7.46 | 7.69 | +0.52% | |
| 7.64 | 8.00 | 7.45 | 7.65 | -1.29% | |
| 7.77 | 7.77 | 7.07 | 7.75 | -3.61% | |
| 7.55 | 8.20 | 7.31 | 8.04 | +4.42% | |
| 7.95 | 8.02 | 7.61 | 7.70 | -3.63% | |
| 7.81 | 8.00 | 7.72 | 7.99 | +3.50% | |
| 7.24 | 7.74 | 7.20 | 7.72 | +7.52% | |
| 7.18 | 7.29 | 6.96 | 7.18 | +0.42% | |
| 7.07 | 7.23 | 7.04 | 7.15 | +1.56% | |
| 7.01 | 7.05 | 6.80 | 7.04 | +0.43% | |
| 7.01 | 7.09 | 6.85 | 7.01 | -1.41% | |
| 7.09 | 7.16 | 6.93 | 7.11 | +1.43% | |
| 7.03 | 7.14 | 6.82 | 7.01 | -0.57% | |
| 7.17 | 7.20 | 6.97 | 7.05 | -1.54% | |
| 7.10 | 7.31 | 7.05 | 7.16 | +1.56% | |
| 7.12 | 7.23 | 6.99 | 7.05 | -2.08% | |
| 6.94 | 7.22 | 6.94 | 7.20 | +2.71% | |
| 6.99 | 7.06 | 6.92 | 7.01 | -0.28% | |
| 6.82 | 7.06 | 6.71 | 7.03 | +3.08% | |
| 7.00 | 7.13 | 6.78 | 6.82 | -2.43% | |
| 6.74 | 7.03 | 6.73 | 6.99 | +1.45% | |
| 6.92 | 7.00 | 6.73 | 6.89 | -1.71% | |
| 7.00 | 7.06 | 6.87 | 7.01 | +0.14% | |
| 7.04 | 7.26 | 6.89 | 7.00 | 0.00% | |
| 6.73 | 7.06 | 6.55 | 7.00 | +2.34% | |
| 7.00 | 7.30 | 6.64 | 6.84 | -2.29% | |
| 7.25 | 7.34 | 6.94 | 7.00 | -3.45% | |
| 7.03 | 7.37 | 6.95 | 7.25 | +3.13% | |
| 7.13 | 7.29 | 6.80 | 7.03 | -0.85% | |
| 7.74 | 7.87 | 7.06 | 7.09 | -8.40% | |
| 6.77 | 7.75 | 6.58 | 7.74 | +15.01% | |
| 7.14 | 7.19 | 6.53 | 6.73 | -5.21% | |
| 6.90 | 7.29 | 6.81 | 7.10 | +3.20% | |
| 6.95 | 7.20 | 6.82 | 6.88 | -1.71% | |
| 6.86 | 7.08 | 6.78 | 7.00 | +2.04% | |
| 7.06 | 7.34 | 6.85 | 6.86 | -2.56% | |
| 7.03 | 7.27 | 6.93 | 7.04 | +0.28% | |
| 6.81 | 7.28 | 6.55 | 7.02 | +1.01% | |
| 6.45 | 6.97 | 6.41 | 6.95 | +9.62% | |
| 6.44 | 6.59 | 6.16 | 6.34 | +0.48% | |
| 6.25 | 6.64 | 6.25 | 6.31 | +0.48% | |
| 6.42 | 6.56 | 6.22 | 6.28 | -2.64% | |
| 6.48 | 6.60 | 6.32 | 6.45 | +0.62% | |
| 6.20 | 6.54 | 6.20 | 6.41 | +3.22% | |
| 6.12 | 6.43 | 6.03 | 6.21 | +1.47% | |
| 6.34 | 6.49 | 6.10 | 6.12 | -3.62% | |
| 6.60 | 6.73 | 6.30 | 6.35 | -2.01% | |
| 6.73 | 6.73 | 6.42 | 6.48 | -2.26% | |
| 6.80 | 6.83 | 6.51 | 6.63 | -2.50% | |
| 7.04 | 7.07 | 6.75 | 6.80 | -1.16% | |
| 7.01 | 7.01 | 6.81 | 6.88 | -0.29% | |
| 7.28 | 7.28 | 6.86 | 6.90 | -4.03% | |
| 7.56 | 7.58 | 7.16 | 7.19 | -3.75% | |
| 7.50 | 7.61 | 7.36 | 7.47 | -0.40% | |
| 7.66 | 7.80 | 7.50 | 7.50 | -2.09% | |
| 7.65 | 7.94 | 7.61 | 7.66 | +0.66% | |
| 7.65 | 7.75 | 7.52 | 7.61 | +0.13% | |
| 7.66 | 7.88 | 7.59 | 7.60 | -0.65% | |
| 7.37 | 7.79 | 7.25 | 7.65 | +2.41% | |
| 7.47 | 7.77 | 7.38 | 7.47 | +1.08% | |
| 7.33 | 7.50 | 7.13 | 7.39 | -1.07% | |
| 7.71 | 7.87 | 7.39 | 7.47 | -3.49% | |
| 7.85 | 7.99 | 7.59 | 7.74 | -3.01% | |
| 8.04 | 8.18 | 7.85 | 7.98 | -0.50% | |
| 7.97 | 8.10 | 7.70 | 8.02 | +1.13% | |
| 7.88 | 8.06 | 7.79 | 7.93 | -3.17% | |
| 8.42 | 8.52 | 8.15 | 8.19 | -2.50% | |
| 8.15 | 8.46 | 8.06 | 8.40 | +2.44% | |
| 8.55 | 8.55 | 8.10 | 8.20 | -1.09% | |
| 8.86 | 8.96 | 8.12 | 8.29 | -6.85% | |
| 8.48 | 9.54 | 8.43 | 8.90 | +6.59% | |
| 6.94 | 8.49 | 6.94 | 8.35 | +19.12% | |
| 7.05 | 7.13 | 6.93 | 7.01 | -0.57% | |
| 6.71 | 7.06 | 6.65 | 7.05 | +4.75% | |
| 6.94 | 7.00 | 6.70 | 6.73 | -3.30% | |
| 6.95 | 7.06 | 6.85 | 6.96 | 0.00% | |
| 7.28 | 7.45 | 6.91 | 6.96 | -4.26% | |
| 7.25 | 7.52 | 7.02 | 7.27 | +0.14% | |
| 7.50 | 7.57 | 7.12 | 7.26 | -3.07% | |
| 7.47 | 7.68 | 7.34 | 7.49 | +0.67% | |
| 7.08 | 7.46 | 7.00 | 7.44 | +5.53% | |
| 7.22 | 7.33 | 7.01 | 7.05 | -3.29% | |
| 7.17 | 7.48 | 7.05 | 7.29 | +3.26% | |
| 7.02 | 7.07 | 6.86 | 7.06 | -0.42% | |
| 7.09 | 7.20 | 7.00 | 7.09 | 0.00% | |
| 6.98 | 7.12 | 6.91 | 7.09 | +2.60% | |
| 6.84 | 7.01 | 6.83 | 6.91 | +1.62% | |
| 6.81 | 6.85 | 6.69 | 6.80 | +0.29% | |
| 6.72 | 6.95 | 6.59 | 6.78 | +0.15% | |
| 6.85 | 6.92 | 6.66 | 6.77 | +2.11% | |
| 6.54 | 6.76 | 6.43 | 6.63 | -0.75% | |
| 6.65 | 7.05 | 6.54 | 6.68 | +2.14% | |
| 6.55 | 6.80 | 6.53 | 6.54 | -2.39% | |
| 6.79 | 7.05 | 6.68 | 6.70 | +0.15% | |
| 6.40 | 6.75 | 6.28 | 6.69 | +7.90% | |
| 6.30 | 6.69 | 6.20 | 6.20 | -1.12% | |
| 6.39 | 6.45 | 6.17 | 6.27 | -2.64% | |
| 6.37 | 6.70 | 6.31 | 6.44 | -0.62% | |
| 6.45 | 6.69 | 6.29 | 6.48 | +2.69% | |
| 6.42 | 6.52 | 6.20 | 6.31 | -3.37% | |
| 6.58 | 6.70 | 6.41 | 6.53 | -0.31% | |
| 6.58 | 6.77 | 6.45 | 6.55 | -0.46% | |
| 6.49 | 6.67 | 6.24 | 6.58 | 0.00% | |
| 6.80 | 6.83 | 6.46 | 6.58 | -3.38% | |
| 6.74 | 7.04 | 6.61 | 6.81 | +1.04% | |
| 6.00 | 6.78 | 5.93 | 6.74 | +13.47% | |
| 5.99 | 6.12 | 5.85 | 5.94 | -0.17% | |
| 5.50 | 5.96 | 5.31 | 5.95 | +4.94% | |
| 5.64 | 5.93 | 5.50 | 5.67 | +0.53% | |
| 5.62 | 5.88 | 5.56 | 5.64 | -0.53% | |
| 5.57 | 5.70 | 5.39 | 5.67 | +1.25% | |
| 5.57 | 5.76 | 5.44 | 5.60 | -1.75% | |
| 6.08 | 6.23 | 5.70 | 5.70 | -7.32% | |
| 6.32 | 6.32 | 6.00 | 6.15 | -1.44% | |
| 6.07 | 6.33 | 5.91 | 6.24 | +1.63% | |
| 5.74 | 6.18 | 5.74 | 6.14 | +4.24% | |
| 5.86 | 6.06 | 5.46 | 5.89 | -1.51% | |
| 6.00 | 6.05 | 5.67 | 5.98 | -0.66% | |
| 5.70 | 6.10 | 5.70 | 6.02 | +5.99% | |
| 5.52 | 5.75 | 5.50 | 5.68 | +3.65% | |
| 5.41 | 5.59 | 5.24 | 5.48 | +1.29% | |
| 5.42 | 5.44 | 5.10 | 5.41 | +0.93% | |
| 5.02 | 5.46 | 4.97 | 5.36 | +6.35% | |
| 5.23 | 5.47 | 4.95 | 5.04 | -4.00% | |
| 5.04 | 5.36 | 4.87 | 5.25 | -5.75% | |
| 5.54 | 5.85 | 5.51 | 5.57 | +1.09% | |
| 5.61 | 5.61 | 5.26 | 5.51 | -1.96% | |
| 5.62 | 5.70 | 5.33 | 5.62 | -0.18% | |
| 5.77 | 5.79 | 5.60 | 5.63 | -2.09% | |
| 5.59 | 5.82 | 5.50 | 5.75 | +2.68% | |
| 5.47 | 5.63 | 5.33 | 5.60 | +4.48% | |
| 5.60 | 5.74 | 5.36 | 5.36 | -6.78% | |
| 5.96 | 5.99 | 5.53 | 5.75 | -3.20% | |
| 5.85 | 6.15 | 5.84 | 5.94 | +1.02% | |
| 5.60 | 5.95 | 5.56 | 5.88 | +5.00% | |
| 5.41 | 5.63 | 5.29 | 5.60 | +2.19% | |
| 5.43 | 5.51 | 5.31 | 5.48 | +1.11% | |
| 5.67 | 5.70 | 5.33 | 5.42 | -4.24% | |
| 5.59 | 5.68 | 5.50 | 5.66 | +1.25% | |
| 5.69 | 5.89 | 5.39 | 5.59 | -1.58% | |
| 5.70 | 5.78 | 5.52 | 5.68 | -1.05% | |
| 5.54 | 5.84 | 5.51 | 5.74 | +4.74% | |
| 4.97 | 5.50 | 4.97 | 5.48 | +10.26% | |
| 4.86 | 5.05 | 4.73 | 4.97 | -1.00% | |
| 5.13 | 5.22 | 5.00 | 5.02 | -1.76% | |
| 5.23 | 5.24 | 5.08 | 5.11 | -2.85% | |
| 5.06 | 5.30 | 4.99 | 5.26 | +3.95% | |
| 5.04 | 5.11 | 4.91 | 5.06 | -0.20% | |
| 5.08 | 5.11 | 4.84 | 5.07 | -0.39% | |
| 5.19 | 5.42 | 5.00 | 5.09 | -1.36% | |
| 5.34 | 5.34 | 5.07 | 5.16 | -4.97% | |
| 5.19 | 5.46 | 5.11 | 5.43 | +5.23% | |
| 5.13 | 5.20 | 5.02 | 5.16 | -0.39% | |
| 5.30 | 5.43 | 5.03 | 5.18 | -2.26% | |
| 5.53 | 5.58 | 5.19 | 5.30 | -2.75% | |
| 5.50 | 5.56 | 5.36 | 5.45 | -0.73% | |
| 5.46 | 5.69 | 5.30 | 5.49 | +0.55% | |
| 5.83 | 6.34 | 5.39 | 5.46 | -6.98% | |
| 5.88 | 5.92 | 5.72 | 5.87 | -0.17% | |
| 6.05 | 6.05 | 5.74 | 5.88 | -2.65% | |
| 6.00 | 6.12 | 5.73 | 6.04 | +0.33% | |
| 5.97 | 6.15 | 5.87 | 6.02 | +2.73% | |
| 5.76 | 5.92 | 5.72 | 5.86 | +1.38% | |
| 5.90 | 6.11 | 5.72 | 5.78 | -1.20% | |
| 6.18 | 6.19 | 5.83 | 5.85 | -5.34% | |
| 6.28 | 6.41 | 6.04 | 6.18 | -2.37% | |
| 6.57 | 6.64 | 6.24 | 6.33 | -3.21% | |
| 6.50 | 6.69 | 6.47 | 6.54 | +0.46% | |
| 6.47 | 6.55 | 6.38 | 6.51 | +0.62% | |
| 6.50 | 6.53 | 6.30 | 6.47 | +1.89% | |
| 6.37 | 6.45 | 6.27 | 6.35 | -0.78% | |
| 6.52 | 6.55 | 6.35 | 6.40 | -0.47% | |
| 6.48 | 6.52 | 6.39 | 6.43 | -0.31% | |
| 6.27 | 6.53 | 6.21 | 6.45 | +2.38% | |
| 6.05 | 6.32 | 5.89 | 6.30 | +4.65% | |
| 6.23 | 6.23 | 5.90 | 6.02 | -3.06% | |
| 6.46 | 6.50 | 6.09 | 6.21 | -5.91% | |
| 6.48 | 6.62 | 6.42 | 6.60 | +3.45% | |
| 6.31 | 6.60 | 6.20 | 6.38 | +4.42% | |
| 5.53 | 6.20 | 5.53 | 6.11 | +11.09% | |
| 5.45 | 5.64 | 5.37 | 5.50 | +1.10% | |
| 5.34 | 5.56 | 5.31 | 5.44 | +1.68% | |
| 5.53 | 5.70 | 5.35 | 5.35 | -0.93% | |
| 5.43 | 5.49 | 5.34 | 5.40 | -0.18% | |
| 5.46 | 5.64 | 5.35 | 5.41 | -1.64% | |
| 5.42 | 5.71 | 5.35 | 5.50 | -0.54% | |
| 5.40 | 5.66 | 5.38 | 5.53 | 0.00% | |
| 5.52 | 5.67 | 5.42 | 5.53 | -0.72% | |
| 5.66 | 5.87 | 5.45 | 5.57 | -1.59% | |
| 5.50 | 5.68 | 5.48 | 5.66 | +2.54% | |
| 5.44 | 5.54 | 5.43 | 5.52 | +3.18% | |
| 5.37 | 5.38 | 5.18 | 5.35 | -1.11% | |
| 5.45 | 5.53 | 5.38 | 5.41 | -0.55% | |
| 5.68 | 5.72 | 5.42 | 5.44 | -4.23% | |
| 5.95 | 5.96 | 5.63 | 5.68 | -5.96% | |
| 6.09 | 6.18 | 5.90 | 6.04 | -1.47% | |
| 6.06 | 6.20 | 5.97 | 6.13 | +0.82% | |
| 6.09 | 6.23 | 6.03 | 6.08 | -0.98% | |
| 6.35 | 6.47 | 6.04 | 6.14 | -3.61% | |
| 6.09 | 6.60 | 6.07 | 6.37 | +4.43% | |
| 5.87 | 6.20 | 5.87 | 6.10 | +4.10% | |
| 5.74 | 5.94 | 5.62 | 5.86 | +3.17% | |
| 5.80 | 5.86 | 5.63 | 5.68 | -1.39% | |
| 6.06 | 6.16 | 5.69 | 5.76 | -5.88% | |
| 6.01 | 6.16 | 5.79 | 6.12 | +0.99% | |
| 5.75 | 6.08 | 5.75 | 6.06 | +6.88% | |
| 6.12 | 6.20 | 5.55 | 5.67 | -8.40% | |
| 6.35 | 6.62 | 6.14 | 6.19 | -2.52% | |
| 6.20 | 6.38 | 6.13 | 6.35 | +3.08% | |
| 6.10 | 6.23 | 5.96 | 6.16 | +0.49% | |
| 5.96 | 6.25 | 5.80 | 6.13 | +3.55% | |
| 6.06 | 6.14 | 5.85 | 5.92 | -1.82% | |
| 6.10 | 6.13 | 5.95 | 6.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AURA chart for longer ranges.