Aurelion Stock Price History
NASDAQ: AUREFinanceFinance: Consumer ServicesUSD
1.04-0.02 (-1.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AURE price history at a glance
The price history for Aurelion (AURE) on this page begins on July 3, 2023, when the stock closed at $190.90; it most recently closed at $1.04 on October 5, 2026. The highest price in this record is $318.80, reached on July 10, 2023; the latest close is 99.7% below that peak. Over roughly 3 years the share price changed -99.5%, a -79.8% compound annual price return (excluding dividends).
In the last 12 months alone, AURE has lost 90.0%. 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 2023
- $318.80
- Date of high
- Jul 10, 2023
- Low since 2023
- $1.00
- Date of low
- Sep 28, 2026
- 52-week high
- $12.50
- 52-week low
- $1.00
- IPO year
- 2023
- Last close
- $1.04
AURE returns
1 week
+0.97%
1 month
-27.53%
3 months
-29.73%
6 months
-59.38%
Year to date
-58.40%
1 year
-90.00%
3 years
-96.47%
AURE price return, excluding dividends.
AURE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.04 | -62.86% |
| 2025 | 2.80 | -75.86% |
| 2024 | 11.60 | -44.76% |
| 2023* | 21.00 | -89.00% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
AURE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.10 | 1.11 | 1.04 | 1.04 | -1.89% | |
| 1.06 | 1.10 | 1.04 | 1.06 | -3.64% | |
| 1.06 | 1.10 | 1.05 | 1.10 | +4.76% | |
| 1.05 | 1.09 | 1.04 | 1.05 | -1.87% | |
| 1.06 | 1.09 | 1.01 | 1.07 | +3.88% | |
| 1.06 | 1.08 | 1.02 | 1.03 | -5.50% | |
| 1.06 | 1.12 | 1.00 | 1.09 | -4.39% | |
| 1.16 | 1.73 | 1.00 | 1.14 | +2.98% | |
| 1.16 | 1.16 | 1.08 | 1.11 | -4.57% | |
| 1.14 | 1.20 | 1.11 | 1.16 | +1.75% | |
| 1.15 | 1.18 | 1.08 | 1.14 | +4.59% | |
| 1.15 | 1.15 | 1.08 | 1.09 | -2.68% | |
| 1.13 | 1.18 | 1.06 | 1.12 | -5.49% | |
| 1.13 | 1.36 | 1.12 | 1.19 | +3.04% | |
| 1.49 | 1.49 | 1.07 | 1.15 | -21.23% | |
| 1.50 | 1.50 | 1.37 | 1.46 | -5.81% | |
| 1.39 | 1.65 | 1.37 | 1.55 | +11.51% | |
| 1.40 | 1.46 | 1.36 | 1.39 | -4.14% | |
| 1.40 | 1.52 | 1.40 | 1.45 | 0.00% | |
| 1.46 | 1.53 | 1.36 | 1.45 | +0.69% | |
| 1.38 | 1.44 | 1.38 | 1.44 | +2.86% | |
| 1.35 | 1.47 | 1.35 | 1.40 | -2.44% | |
| 1.46 | 1.47 | 1.42 | 1.44 | -3.04% | |
| 1.46 | 1.53 | 1.46 | 1.48 | +0.54% | |
| 1.42 | 1.47 | 1.42 | 1.47 | -2.13% | |
| 1.45 | 1.54 | 1.36 | 1.50 | +4.08% | |
| 1.48 | 1.62 | 1.40 | 1.45 | +2.48% | |
| 1.50 | 1.65 | 1.41 | 1.41 | -4.73% | |
| 1.64 | 1.64 | 1.48 | 1.48 | -6.68% | |
| 1.58 | 1.65 | 1.51 | 1.59 | -2.10% | |
| 1.67 | 1.70 | 1.62 | 1.62 | +5.19% | |
| 1.66 | 1.75 | 1.50 | 1.54 | -11.49% | |
| 1.75 | 1.75 | 1.73 | 1.74 | +4.19% | |
| 1.67 | 1.77 | 1.67 | 1.67 | -4.02% | |
| 1.71 | 1.75 | 1.70 | 1.74 | +1.16% | |
| 1.78 | 1.80 | 1.72 | 1.72 | +2.38% | |
| 1.71 | 1.71 | 1.68 | 1.68 | -1.18% | |
| 1.70 | 1.70 | 1.69 | 1.70 | -0.58% | |
| 1.74 | 1.74 | 1.70 | 1.71 | -3.39% | |
| 1.75 | 1.77 | 1.72 | 1.77 | +2.61% | |
| 1.79 | 1.94 | 1.70 | 1.73 | +0.88% | |
| 1.79 | 1.80 | 1.70 | 1.71 | -1.72% | |
| 1.71 | 1.80 | 1.71 | 1.74 | +2.35% | |
| 1.71 | 1.80 | 1.69 | 1.70 | +2.35% | |
| 1.65 | 1.84 | 1.53 | 1.66 | -5.09% | |
| 1.78 | 1.85 | 1.67 | 1.75 | -1.69% | |
| 1.83 | 1.83 | 1.71 | 1.78 | -0.56% | |
| 1.69 | 1.85 | 1.69 | 1.79 | +5.29% | |
| 1.71 | 1.84 | 1.69 | 1.70 | -0.58% | |
| 1.73 | 1.85 | 1.71 | 1.71 | -5.00% | |
| 1.75 | 1.80 | 1.75 | 1.80 | +2.74% | |
| 1.68 | 1.75 | 1.67 | 1.75 | +3.98% | |
| 1.79 | 1.79 | 1.68 | 1.69 | -1.46% | |
| 1.75 | 1.77 | 1.71 | 1.71 | +0.59% | |
| 1.72 | 1.73 | 1.70 | 1.70 | -3.95% | |
| 1.80 | 1.80 | 1.70 | 1.77 | +1.72% | |
| 1.77 | 1.84 | 1.70 | 1.74 | +2.35% | |
| 1.70 | 1.76 | 1.70 | 1.70 | 0.00% | |
| 1.74 | 1.74 | 1.70 | 1.70 | -5.03% | |
| 1.73 | 1.80 | 1.71 | 1.79 | +2.87% | |
| 1.70 | 1.77 | 1.69 | 1.74 | +2.35% | |
| 1.66 | 1.85 | 1.66 | 1.70 | +3.03% | |
| 1.67 | 2.00 | 1.65 | 1.65 | -4.07% | |
| 1.63 | 2.07 | 1.51 | 1.72 | +16.22% | |
| 1.91 | 1.91 | 1.25 | 1.48 | -24.10% | |
| 1.98 | 1.98 | 1.88 | 1.95 | -0.51% | |
| 1.96 | 1.96 | 1.96 | 1.96 | -3.59% | |
| 2.00 | 2.04 | 1.95 | 2.03 | +10.49% | |
| 1.88 | 1.91 | 1.76 | 1.84 | -3.16% | |
| 2.00 | 2.00 | 1.88 | 1.90 | -1.04% | |
| 2.09 | 2.12 | 1.89 | 1.92 | -9.00% | |
| 2.13 | 2.14 | 2.09 | 2.11 | -4.31% | |
| 2.16 | 2.21 | 2.16 | 2.21 | +1.15% | |
| 2.22 | 2.22 | 2.08 | 2.18 | -1.80% | |
| 2.32 | 2.32 | 2.16 | 2.22 | 0.00% | |
| 2.24 | 2.27 | 2.16 | 2.22 | +1.83% | |
| 2.19 | 2.21 | 1.85 | 2.18 | +0.93% | |
| 2.21 | 2.32 | 1.92 | 2.16 | -8.86% | |
| 2.37 | 2.37 | 2.32 | 2.37 | -0.42% | |
| 2.29 | 2.60 | 2.29 | 2.38 | +0.85% | |
| 2.40 | 2.48 | 2.30 | 2.36 | -5.22% | |
| 2.54 | 2.54 | 2.38 | 2.49 | +1.63% | |
| 2.54 | 2.70 | 2.41 | 2.45 | -4.30% | |
| 2.53 | 2.59 | 2.38 | 2.56 | +2.81% | |
| 2.42 | 2.51 | 2.40 | 2.49 | +3.11% | |
| 2.33 | 2.46 | 2.33 | 2.42 | -3.01% | |
| 2.49 | 2.49 | 2.49 | 2.49 | 0.00% | |
| 2.45 | 2.49 | 2.45 | 2.49 | +0.40% | |
| 2.46 | 2.50 | 2.44 | 2.48 | +3.33% | |
| 2.36 | 2.45 | 2.36 | 2.40 | -5.14% | |
| 2.50 | 2.55 | 2.50 | 2.53 | +0.80% | |
| 2.46 | 2.54 | 2.46 | 2.51 | -0.55% | |
| 2.52 | 2.52 | 2.52 | 2.52 | -0.24% | |
| 2.50 | 2.54 | 2.50 | 2.53 | +2.85% | |
| 2.45 | 2.58 | 2.45 | 2.46 | -1.99% | |
| 2.50 | 2.55 | 2.47 | 2.51 | +0.40% | |
| 2.50 | 2.51 | 2.50 | 2.50 | +2.04% | |
| 2.48 | 2.49 | 2.45 | 2.45 | -0.41% | |
| 2.48 | 2.52 | 2.46 | 2.46 | +1.03% | |
| 2.40 | 2.48 | 2.40 | 2.44 | -1.81% | |
| 2.48 | 2.48 | 2.41 | 2.48 | 0.00% | |
| 2.40 | 2.50 | 2.40 | 2.48 | +0.81% | |
| 2.30 | 2.46 | 2.30 | 2.46 | +8.37% | |
| 2.29 | 2.39 | 2.27 | 2.27 | +4.61% | |
| 2.31 | 2.33 | 2.17 | 2.17 | -7.66% | |
| 2.32 | 2.36 | 2.30 | 2.35 | 0.00% | |
| 2.39 | 2.39 | 2.32 | 2.35 | -0.84% | |
| 2.28 | 2.38 | 2.28 | 2.37 | +7.24% | |
| 2.29 | 2.32 | 2.21 | 2.21 | +0.45% | |
| 2.24 | 2.32 | 2.20 | 2.20 | 0.00% | |
| 2.31 | 2.60 | 2.20 | 2.20 | -2.00% | |
| 2.31 | 2.31 | 2.20 | 2.25 | -2.39% | |
| 2.27 | 2.36 | 2.27 | 2.30 | -0.43% | |
| 2.32 | 2.32 | 2.30 | 2.31 | 0.00% | |
| 2.38 | 2.38 | 2.31 | 2.31 | -3.75% | |
| 2.59 | 2.59 | 2.40 | 2.40 | -4.00% | |
| 2.54 | 2.60 | 2.48 | 2.50 | +2.46% | |
| 2.51 | 2.52 | 2.41 | 2.44 | -0.81% | |
| 2.53 | 2.74 | 2.45 | 2.46 | -2.77% | |
| 2.44 | 2.54 | 2.44 | 2.53 | +5.42% | |
| 2.48 | 2.48 | 2.33 | 2.40 | -2.83% | |
| 2.52 | 2.59 | 2.47 | 2.47 | -1.20% | |
| 2.50 | 2.60 | 2.49 | 2.50 | -1.57% | |
| 2.53 | 2.54 | 2.45 | 2.54 | 0.00% | |
| 2.50 | 2.60 | 2.49 | 2.54 | -0.78% | |
| 2.56 | 2.60 | 2.49 | 2.56 | 0.00% | |
| 2.54 | 2.60 | 2.45 | 2.56 | +1.59% | |
| 2.48 | 2.65 | 2.45 | 2.52 | -2.33% | |
| 2.56 | 2.70 | 2.56 | 2.58 | +0.39% | |
| 2.43 | 2.75 | 2.42 | 2.57 | +3.21% | |
| 2.30 | 2.60 | 2.30 | 2.49 | +1.22% | |
| 2.11 | 2.49 | 2.00 | 2.46 | +10.81% | |
| 2.20 | 2.31 | 1.94 | 2.22 | +4.72% | |
| 1.85 | 2.18 | 1.77 | 2.12 | +18.44% | |
| 1.86 | 1.95 | 1.75 | 1.79 | -5.79% | |
| 1.85 | 2.10 | 1.75 | 1.90 | +4.97% | |
| 1.75 | 1.95 | 1.75 | 1.81 | +0.56% | |
| 1.77 | 1.85 | 1.76 | 1.80 | -4.26% | |
| 1.85 | 1.90 | 1.80 | 1.88 | -2.59% | |
| 1.80 | 1.99 | 1.80 | 1.93 | +7.82% | |
| 1.84 | 1.88 | 1.75 | 1.79 | +2.29% | |
| 1.78 | 1.85 | 1.75 | 1.75 | -5.41% | |
| 1.78 | 1.89 | 1.75 | 1.85 | +3.93% | |
| 2.00 | 2.00 | 1.67 | 1.78 | -10.55% | |
| 1.93 | 2.09 | 1.90 | 1.99 | +4.74% | |
| 1.99 | 2.07 | 1.86 | 1.90 | -4.04% | |
| 2.00 | 2.02 | 1.77 | 1.98 | -1.98% | |
| 2.19 | 2.25 | 2.02 | 2.02 | -8.60% | |
| 2.30 | 2.41 | 2.21 | 2.21 | -4.74% | |
| 2.27 | 2.40 | 2.12 | 2.32 | +0.87% | |
| 2.47 | 2.60 | 2.24 | 2.30 | -5.35% | |
| 2.61 | 2.73 | 2.42 | 2.43 | -5.81% | |
| 2.91 | 3.00 | 2.40 | 2.58 | -13.71% | |
| 2.44 | 3.53 | 2.23 | 2.99 | +30.57% | |
| 1.93 | 2.67 | 1.75 | 2.29 | +41.36% | |
| 1.65 | 1.91 | 1.61 | 1.62 | -1.22% | |
| 1.76 | 1.76 | 1.50 | 1.64 | -4.09% | |
| 1.74 | 1.79 | 1.71 | 1.71 | -1.72% | |
| 1.70 | 1.82 | 1.70 | 1.74 | +1.16% | |
| 1.72 | 1.90 | 1.61 | 1.72 | -1.71% | |
| 1.98 | 2.03 | 1.62 | 1.75 | -12.94% | |
| 2.14 | 2.23 | 1.95 | 2.01 | -4.29% | |
| 2.20 | 2.41 | 2.10 | 2.10 | -4.55% | |
| 2.02 | 2.35 | 2.02 | 2.20 | -5.17% | |
| 2.00 | 2.56 | 1.75 | 2.32 | +5.94% | |
| 2.40 | 2.40 | 2.18 | 2.19 | -9.50% | |
| 2.48 | 2.48 | 2.41 | 2.42 | -0.41% | |
| 2.53 | 2.53 | 2.40 | 2.43 | -0.41% | |
| 2.53 | 2.53 | 2.41 | 2.44 | -6.51% | |
| 2.70 | 2.70 | 2.40 | 2.61 | +3.98% | |
| 2.68 | 2.68 | 2.39 | 2.51 | -8.39% | |
| 2.71 | 2.77 | 2.49 | 2.74 | +0.37% | |
| 2.75 | 2.75 | 2.62 | 2.73 | -3.87% | |
| 2.80 | 2.84 | 2.61 | 2.84 | -1.05% | |
| 3.17 | 3.17 | 2.75 | 2.87 | -10.03% | |
| 3.10 | 3.30 | 2.86 | 3.19 | +4.93% | |
| 2.86 | 3.06 | 2.70 | 3.04 | -0.33% | |
| 2.80 | 3.05 | 2.70 | 3.05 | +3.04% | |
| 2.65 | 3.16 | 2.53 | 2.96 | +1.37% | |
| 2.57 | 3.15 | 2.47 | 2.92 | -2.99% | |
| 2.68 | 3.04 | 2.45 | 3.01 | +16.22% | |
| 2.53 | 2.70 | 2.37 | 2.59 | +4.44% | |
| 2.50 | 2.56 | 2.40 | 2.48 | -0.80% | |
| 2.85 | 3.14 | 2.30 | 2.50 | -10.71% | |
| 2.80 | 3.03 | 2.74 | 2.80 | -0.71% | |
| 2.90 | 2.90 | 2.68 | 2.82 | -2.76% | |
| 2.90 | 2.90 | 2.67 | 2.90 | +5.84% | |
| 3.00 | 3.00 | 2.45 | 2.74 | -1.08% | |
| 2.81 | 3.09 | 2.66 | 2.77 | -7.97% | |
| 2.90 | 3.10 | 2.75 | 3.01 | +3.79% | |
| 3.10 | 3.10 | 2.70 | 2.90 | -3.33% | |
| 2.86 | 3.00 | 2.81 | 3.00 | +7.14% | |
| 2.90 | 2.90 | 2.71 | 2.80 | 0.00% | |
| 2.53 | 2.86 | 2.53 | 2.80 | +12.00% | |
| 2.80 | 2.83 | 2.41 | 2.50 | -10.07% | |
| 3.06 | 3.06 | 2.77 | 2.78 | -9.15% | |
| 2.96 | 3.09 | 2.83 | 3.06 | -0.33% | |
| 2.80 | 3.09 | 2.80 | 3.07 | -0.97% | |
| 3.10 | 3.55 | 3.05 | 3.10 | 0.00% | |
| 3.70 | 3.82 | 3.07 | 3.10 | -16.44% | |
| 3.90 | 3.94 | 3.60 | 3.71 | -3.89% | |
| 4.00 | 4.27 | 3.71 | 3.86 | -5.85% | |
| 4.32 | 4.32 | 3.90 | 4.10 | -5.31% | |
| 4.09 | 4.33 | 3.90 | 4.33 | +0.23% | |
| 3.90 | 4.43 | 3.90 | 4.32 | +4.85% | |
| 4.53 | 4.75 | 3.90 | 4.12 | -9.05% | |
| 4.53 | 5.00 | 4.50 | 4.53 | -3.41% | |
| 5.00 | 5.00 | 4.55 | 4.69 | -6.20% | |
| 4.75 | 5.00 | 4.75 | 5.00 | 0.00% | |
| 4.80 | 5.00 | 4.73 | 5.00 | +0.81% | |
| 4.65 | 4.96 | 4.65 | 4.96 | +1.22% | |
| 4.90 | 4.90 | 4.68 | 4.90 | -1.80% | |
| 4.75 | 5.01 | 4.62 | 4.99 | +5.05% | |
| 4.66 | 4.95 | 4.55 | 4.75 | -4.04% | |
| 4.47 | 4.95 | 4.47 | 4.95 | 0.00% | |
| 4.90 | 4.95 | 4.70 | 4.95 | -1.00% | |
| 5.14 | 5.18 | 4.80 | 5.00 | +0.60% | |
| 5.00 | 5.10 | 4.89 | 4.97 | +0.40% | |
| 5.00 | 5.00 | 4.70 | 4.95 | -8.50% | |
| 4.71 | 5.48 | 4.69 | 5.41 | +15.35% | |
| 4.84 | 4.84 | 4.60 | 4.69 | -6.01% | |
| 4.80 | 5.14 | 4.60 | 4.99 | +0.60% | |
| 4.55 | 5.00 | 4.30 | 4.96 | +12.22% | |
| 4.23 | 4.57 | 4.23 | 4.42 | +3.27% | |
| 4.20 | 4.30 | 4.20 | 4.28 | +1.90% | |
| 4.14 | 4.25 | 4.09 | 4.20 | +2.44% | |
| 4.44 | 4.51 | 4.05 | 4.10 | -11.26% | |
| 4.60 | 4.62 | 4.29 | 4.62 | +6.45% | |
| 4.10 | 4.45 | 4.10 | 4.34 | -5.86% | |
| 3.88 | 4.61 | 3.80 | 4.61 | +14.96% | |
| 4.01 | 4.14 | 3.65 | 4.01 | -5.87% | |
| 3.87 | 4.32 | 3.87 | 4.26 | +10.08% | |
| 4.00 | 4.00 | 3.52 | 3.87 | -5.61% | |
| 4.00 | 4.36 | 3.90 | 4.10 | -2.38% | |
| 4.18 | 4.50 | 4.12 | 4.20 | -0.47% | |
| 4.26 | 4.50 | 4.10 | 4.22 | -1.63% | |
| 4.27 | 4.59 | 4.21 | 4.29 | +1.90% | |
| 4.60 | 4.74 | 4.00 | 4.21 | -11.18% | |
| 5.06 | 5.20 | 4.58 | 4.74 | -3.66% | |
| 5.62 | 5.62 | 4.92 | 4.92 | -9.72% | |
| 5.23 | 6.70 | 5.23 | 5.45 | +6.03% | |
| 4.53 | 5.40 | 4.53 | 5.14 | +15.25% | |
| 5.15 | 5.55 | 3.65 | 4.46 | -18.76% | |
| 5.10 | 5.50 | 4.64 | 5.49 | +8.71% | |
| 5.10 | 5.60 | 5.00 | 5.05 | -9.82% | |
| 5.50 | 5.90 | 5.20 | 5.60 | -8.65% | |
| 6.62 | 6.90 | 6.00 | 6.13 | -11.16% | |
| 6.55 | 7.30 | 6.55 | 6.90 | -4.17% | |
| 8.70 | 8.77 | 6.16 | 7.20 | -9.66% | |
| 9.20 | 12.50 | 6.90 | 7.97 | -31.88% | |
| 14.00 | 14.60 | 10.40 | 11.70 | +12.50% | |
| 9.02 | 11.50 | 9.02 | 10.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AURE chart for longer ranges.