Aduro Clean Technologies Inc.
ADURNASDAQIndustrials● Active
$14.70
+$0.68(+4.81%)
Market Cap$495622718
P/E Ratio—
52W High$18.19
52W Low$7.655
Aduro Clean Technologies Inc.（ADUR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adur · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.19
Jun 2, 2026
-21.5% from here
5-Year Low5Y
$3.49
Apr 7, 2025
+309.3% from low
IPO Priceadj.
$4.25
Nov 7, 2024
+236.1% since IPO
1 Year Ago
$9.93
Jun 9, 2025
+43.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ADUR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.72 | $14.90 | $14.21 | $14.74 | $14.74 | 244K | +0.14% |
| Jun 5, 2026 | $15.92 | $15.92 | $13.65 | $14.02 | $14.02 | 929K | -11.93% |
| Jun 4, 2026 | $15.65 | $15.97 | $14.82 | $15.92 | $15.92 | 414K | +1.73% |
| Jun 3, 2026 | $16.62 | $16.93 | $15.62 | $15.74 | $15.74 | 449K | -5.29% |
| Jun 2, 2026 | $17.30 | $18.19 | $16.35 | $16.59 | $16.59 | 585K | -4.10% |
| Jun 1, 2026 | $16.75 | $17.58 | $16.33 | $17.16 | $17.16 | 517K | +2.45% |
| May 29, 2026 | $16.92 | $17.16 | $15.72 | $16.85 | $16.85 | 572K | -0.41% |
| May 28, 2026 | $15.55 | $17.12 | $15.30 | $16.87 | $16.87 | 587K | +8.49% |
| May 27, 2026 | $15.13 | $15.64 | $14.42 | $15.63 | $15.63 | 401K | +3.30% |
| May 26, 2026 | $15.09 | $15.32 | $14.77 | $15.18 | $15.18 | 499K | +0.60% |
| May 22, 2026 | $14.20 | $15.30 | $14.13 | $14.59 | $14.59 | 396K | +2.75% |
| May 21, 2026 | $14.47 | $14.87 | $14.05 | $14.28 | $14.28 | 278K | -1.31% |
| May 20, 2026 | $13.85 | $14.87 | $13.71 | $14.52 | $14.52 | 283K | +4.84% |
| May 19, 2026 | $14.16 | $14.30 | $13.10 | $13.76 | $13.76 | 332K | -2.82% |
| May 18, 2026 | $13.73 | $15.03 | $13.60 | $14.15 | $14.15 | 564K | +3.06% |
| May 15, 2026 | $13.67 | $13.99 | $13.33 | $13.76 | $13.76 | 381K | +0.66% |
| May 14, 2026 | $12.74 | $14.40 | $12.51 | $14.27 | $14.27 | 978K | +12.01% |
| May 13, 2026 | $13.25 | $13.25 | $12.65 | $12.75 | $12.75 | 330K | -3.77% |
| May 12, 2026 | $14.09 | $14.09 | $12.94 | $13.25 | $13.25 | 344K | -5.96% |
| May 11, 2026 | $14.34 | $14.59 | $13.76 | $13.86 | $13.86 | 651K | -3.35% |
Showing 1–20 of 413 records
Annual Stock Price Performance · ADUR
Jan 1 → Dec 31 · 3 years2026+37.2%$10.74 → $14.74
+37.2%
2025+66.6%$6.22 → $10.36
+66.6%
2024+38.0%$4.50 → $6.21
+38.0%
Best Year2025 · +66.6%
Worst Year2026 · +37.2%
Positive Years3 / 3
Avg Annual Return+47.3%
3Y Total Return+227.6%
3Y CAGR~+48.5% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.58+0.00%
Mkt Cap $419.9B
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Union Pacific Corporation
UNP
$272.50+0.00%
Mkt Cap $161.8B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4BWhat If You Invested in ADUR?
If you invested $1,000 in ADUR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,361
Total Return+236.1%
CAGR~+83.3% / yr
Profit+$2,361
Based on Nov 7, 2024 · $4.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Aduro Clean Technologies Inc.（ADUR）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $14.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADUR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADUR 历史股价FMP 日线复权 OHLCV