ADURADUR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $13.09 | $13.35 | $12.76 | $13.13 | 395,473 |
| 1/12/2026 | $12.80 | $13.37 | $12.55 | $13.31 | 492,800 |
| 1/9/2026 | $13.50 | $13.50 | $12.88 | $13.01 | 517,300 |
| 1/8/2026 | $12.57 | $13.43 | $12.25 | $13.37 | 786,900 |
| 1/7/2026 | $11.75 | $12.40 | $11.71 | $12.08 | 753,600 |
| 1/6/2026 | $12.43 | $12.58 | $11.25 | $11.71 | 1.26M |
| 1/5/2026 | $11.59 | $12.42 | $11.16 | $11.85 | 1.35M |
| 1/2/2026 | $10.74 | $10.80 | $10.39 | $10.57 | 404,900 |
| 12/31/2025 | $10.84 | $10.84 | $10.23 | $10.36 | 315,300 |
| 12/30/2025 | $10.42 | $10.95 | $10.30 | $10.79 | 384,200 |
| 12/29/2025 | $11.08 | $11.20 | $10.20 | $10.57 | 650,925 |
| 12/26/2025 | $11.26 | $11.48 | $11.10 | $11.34 | 169,944 |
| 12/24/2025 | $11.32 | $11.57 | $11.01 | $11.25 | 285,242 |
| 12/23/2025 | $11.60 | $11.95 | $11.37 | $11.57 | 289,300 |
| 12/22/2025 | $12.54 | $12.54 | $11.61 | $11.72 | 823,100 |
| 12/19/2025 | $11.94 | $12.02 | $10.70 | $11.78 | 1.86M |
| 12/18/2025 | $12.84 | $13.25 | $12.17 | $12.17 | 375,700 |
| 12/17/2025 | $13.10 | $13.59 | $12.52 | $12.69 | 300,400 |
| 12/16/2025 | $12.78 | $13.43 | $12.51 | $12.82 | 574,800 |
| 12/15/2025 | $12.97 | $13.27 | $12.02 | $12.66 | 442,600 |
| 12/12/2025 | $14.04 | $14.04 | $12.60 | $12.77 | 291,644 |
| 12/11/2025 | $12.49 | $14.00 | $12.06 | $13.78 | 363,700 |
| 12/10/2025 | $12.50 | $12.50 | $11.95 | $12.29 | 218,700 |
| 12/9/2025 | $12.89 | $13.31 | $12.50 | $12.64 | 213,700 |
| 12/8/2025 | $13.84 | $14.10 | $12.61 | $13.13 | 241,800 |
| 12/5/2025 | $14.07 | $14.28 | $13.40 | $13.88 | 295,300 |
| 12/4/2025 | $13.73 | $14.17 | $13.40 | $13.92 | 375,900 |
| 12/3/2025 | $12.82 | $13.85 | $12.60 | $13.67 | 487,200 |
| 12/2/2025 | $12.42 | $12.73 | $11.58 | $11.79 | 309,600 |
| 12/1/2025 | $13.00 | $13.06 | $12.30 | $12.63 | 270,300 |
| 11/28/2025 | $12.85 | $13.45 | $12.75 | $13.26 | 196,428 |
| 11/26/2025 | $12.51 | $12.70 | $12.07 | $12.41 | 267,181 |
| 11/25/2025 | $12.70 | $12.95 | $11.60 | $12.38 | 547,322 |
| 11/24/2025 | $11.43 | $12.90 | $11.43 | $12.72 | 951,200 |
| 11/21/2025 | $11.00 | $11.25 | $10.20 | $10.90 | 362,400 |
| 11/20/2025 | $11.50 | $12.77 | $10.61 | $10.65 | 858,900 |
| 11/19/2025 | $10.17 | $10.50 | $9.59 | $9.89 | 318,500 |
| 11/18/2025 | $10.30 | $10.53 | $9.90 | $10.35 | 236,800 |
| 11/17/2025 | $10.95 | $11.35 | $10.42 | $10.45 | 147,200 |
| 11/14/2025 | $10.65 | $11.52 | $10.20 | $11.10 | 330,700 |
| 11/13/2025 | $11.75 | $11.99 | $10.97 | $11.04 | 162,200 |
| 11/12/2025 | $11.68 | $12.49 | $11.40 | $11.84 | 176,300 |
| 11/11/2025 | $11.90 | $12.00 | $11.11 | $11.68 | 192,600 |
| 11/10/2025 | $12.86 | $13.05 | $11.74 | $11.81 | 305,300 |
| 11/7/2025 | $11.50 | $12.47 | $10.93 | $12.31 | 360,600 |
| 11/6/2025 | $13.16 | $13.23 | $12.00 | $12.05 | 393,100 |
| 11/5/2025 | $13.75 | $13.83 | $13.13 | $13.22 | 147,800 |
| 11/4/2025 | $13.80 | $14.53 | $13.56 | $13.93 | 133,800 |
| 11/3/2025 | $14.45 | $14.69 | $13.78 | $13.91 | 140,600 |
| 10/31/2025 | $15.05 | $15.05 | $14.21 | $14.26 | 140,700 |
| 10/30/2025 | $14.20 | $15.26 | $13.90 | $14.68 | 208,800 |
| 10/29/2025 | $14.45 | $14.58 | $14.00 | $14.13 | 152,200 |
| 10/28/2025 | $14.88 | $15.30 | $14.40 | $14.58 | 196,400 |
| 10/27/2025 | $15.24 | $15.24 | $14.29 | $14.44 | 142,600 |
| 10/24/2025 | $14.70 | $15.28 | $14.28 | $14.71 | 197,900 |
| 10/23/2025 | $14.79 | $14.84 | $14.01 | $14.37 | 174,500 |
| 10/22/2025 | $14.13 | $14.30 | $12.89 | $13.68 | 374,500 |
| 10/21/2025 | $15.12 | $15.19 | $14.11 | $14.36 | 215,900 |
| 10/20/2025 | $15.00 | $15.39 | $14.80 | $15.12 | 158,700 |
| 10/17/2025 | $14.64 | $15.13 | $13.88 | $14.63 | 274,500 |
| 10/16/2025 | $16.70 | $17.00 | $14.90 | $14.97 | 419,500 |
| 10/15/2025 | $17.37 | $17.46 | $16.29 | $16.63 | 222,800 |