Aduro Clean Technologies Inc.
ACT.CNCNQIndustrials● Active
$20.43
+$0.92(+4.72%)
Market Cap$689048800
P/E Ratio—
52W High$24.61
52W Low$10.66
Aduro Clean Technologies Inc.（ACT.CN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
act.cn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$83.18
Jul 27, 2022
-75.4% from here
5-Year Low5Y
$0.0001
May 16, 2022
+26046.8K% from low
IPO Priceadj.
$0.0000
Feb 12, 2019
+69171.5K% since IPO
1 Year Ago
$13.60
Jun 9, 2025
+50.2% in 1Y
5 Years Ago
$0.0003
Jun 8, 2021
+5953.2K% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ACT.CN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0K | +0.00% |
| Jun 5, 2026 | $19.75 | $19.90 | $19.42 | $19.51 | $19.51 | 20K | -1.22% |
| Jun 4, 2026 | $22.25 | $22.25 | $20.80 | $22.20 | $22.20 | 7K | -0.22% |
| Jun 3, 2026 | $23.59 | $23.59 | $21.80 | $21.80 | $21.80 | 11K | -7.59% |
| Jun 2, 2026 | $23.83 | $24.50 | $22.87 | $22.87 | $22.87 | 38K | -4.03% |
| Jun 1, 2026 | $23.11 | $23.82 | $23.11 | $23.82 | $23.82 | 18K | +3.07% |
| May 29, 2026 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 17K | +0.00% |
| May 28, 2026 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 19K | +0.00% |
| May 27, 2026 | $21.01 | $21.50 | $20.87 | $21.50 | $21.50 | 15K | +2.33% |
| May 26, 2026 | $20.95 | $20.95 | $20.68 | $20.68 | $20.68 | 53K | -1.29% |
| May 25, 2026 | $19.00 | $19.47 | $19.00 | $19.40 | $19.40 | 7K | +2.11% |
| May 22, 2026 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 32K | +0.00% |
| May 21, 2026 | $20.08 | $20.25 | $19.45 | $19.70 | $19.70 | 31K | -1.89% |
| May 20, 2026 | $19.89 | $20.12 | $19.89 | $20.12 | $20.12 | 20K | +1.16% |
| May 19, 2026 | $19.77 | $19.77 | $18.17 | $19.15 | $19.15 | 3K | -3.14% |
| May 15, 2026 | $19.01 | $19.01 | $18.56 | $18.92 | $18.92 | 4K | -0.47% |
| May 14, 2026 | $18.37 | $19.64 | $18.37 | $19.64 | $19.64 | 23K | +6.91% |
| May 13, 2026 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 4K | +0.00% |
| May 12, 2026 | $19.43 | $19.43 | $17.87 | $18.10 | $18.10 | 8K | -6.85% |
| May 11, 2026 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 11K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ACT.CN
Jan 1 → Dec 31 · 6 years2026+41.3%$14.46 → $20.43
+41.3%
2025+57.0%$9.04 → $14.19
+57.0%
2024+110.3%$4.26 → $8.96
+110.3%
2023+11794.5%$0.04 → $4.26
+11794.5%
2022+9492.3%$0.00 → $0.03
+9492.3%
2021+9.4%$0.00 → $0.00
+9.4%
Best Year2023 · +11794.5%
Worst Year2021 · +9.4%
Positive Years6 / 6
Avg Annual Return+3584.1%
6Y Total Return+5953212.4%
6Y CAGR~+524.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.16+0.00%
Mkt Cap $419.7B
GE Aerospace
GE
$323.01+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.60+0.00%
Mkt Cap $241.9B
The Boeing Company
BA
$216.28+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$270.58+0.00%
Mkt Cap $160.6B
Eaton Corporation plc
ETN
$405.29+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$577.73+0.00%
Mkt Cap $156.0B
Honeywell International Inc.
HON
$211.92+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.90+0.00%
Mkt Cap $120.1B
Vertiv Holdings Co
VRT
$302.47+0.00%
Mkt Cap $116.2BWhat If You Invested in ACT.CN?
If you invested $1,000 in ACT.CN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$691,716,112
Total Return+69171511.2%
CAGR~+582.8% / yr
Profit+$691,715,112
Based on Feb 12, 2019 · $0.00Split & 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.（ACT.CN）所属板块为 Industrials，主要交易场所为 CNQ。本页行情快照中的最近价为 $20.43。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
ACT.CN 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。
ACT.CN 历史股价FMP 日线复权 OHLCV