Aurora Innovation, Inc.AURNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.17 | $4.20 | $4.06 | $4.07 | 16.38M |
| 1/30/2026 | $4.43 | $4.50 | $4.18 | $4.20 | 16.35M |
| 1/29/2026 | $4.44 | $4.54 | $4.31 | $4.51 | 20.20M |
| 1/28/2026 | $4.39 | $4.55 | $4.27 | $4.50 | 14.53M |
| 1/27/2026 | $4.44 | $4.48 | $4.32 | $4.36 | 13.43M |
| 1/26/2026 | $4.60 | $4.61 | $4.33 | $4.42 | 14.96M |
| 1/23/2026 | $4.88 | $4.88 | $4.54 | $4.58 | 17.59M |
| 1/22/2026 | $4.74 | $5.08 | $4.71 | $4.88 | 21.08M |
| 1/21/2026 | $4.55 | $4.68 | $4.47 | $4.66 | 15.05M |
| 1/20/2026 | $4.49 | $4.66 | $4.43 | $4.49 | 13.15M |
| 1/16/2026 | $4.59 | $4.76 | $4.57 | $4.67 | 12.88M |
| 1/15/2026 | $4.65 | $4.68 | $4.54 | $4.57 | 11.30M |
| 1/14/2026 | $4.58 | $4.62 | $4.49 | $4.62 | 10.36M |
| 1/13/2026 | $4.76 | $4.76 | $4.48 | $4.59 | 13.84M |
| 1/12/2026 | $4.77 | $4.83 | $4.59 | $4.76 | 15.42M |
| 1/9/2026 | $4.72 | $4.82 | $4.65 | $4.79 | 21.58M |
| 1/8/2026 | $4.53 | $4.70 | $4.43 | $4.67 | 19.16M |
| 1/7/2026 | $4.52 | $4.82 | $4.42 | $4.59 | 29.07M |
| 1/6/2026 | $4.04 | $4.42 | $4.00 | $4.40 | 25.07M |
| 1/5/2026 | $3.95 | $4.06 | $3.90 | $3.99 | 31.05M |
| 1/2/2026 | $3.86 | $3.95 | $3.79 | $3.87 | 22.51M |
| 12/31/2025 | $3.86 | $3.90 | $3.79 | $3.84 | 14.05M |
| 12/30/2025 | $3.87 | $3.96 | $3.86 | $3.88 | 9.89M |
| 12/29/2025 | $3.95 | $4.02 | $3.84 | $3.87 | 13.09M |
| 12/26/2025 | $4.07 | $4.08 | $3.93 | $4.00 | 7.67M |
| 12/24/2025 | $4.08 | $4.11 | $4.06 | $4.10 | 4.21M |
| 12/23/2025 | $4.17 | $4.20 | $4.08 | $4.09 | 24.68M |
| 12/22/2025 | $4.20 | $4.36 | $4.18 | $4.22 | 20.30M |
| 12/19/2025 | $4.19 | $4.27 | $4.15 | $4.16 | 30.15M |
| 12/18/2025 | $4.20 | $4.30 | $4.14 | $4.18 | 9.70M |
| 12/17/2025 | $4.14 | $4.23 | $4.05 | $4.07 | 13.47M |
| 12/16/2025 | $4.15 | $4.20 | $4.07 | $4.12 | 12.03M |
| 12/15/2025 | $4.42 | $4.47 | $4.16 | $4.18 | 13.80M |
| 12/12/2025 | $4.58 | $4.63 | $4.36 | $4.39 | 10.27M |
| 12/11/2025 | $4.47 | $4.64 | $4.45 | $4.61 | 13.40M |
| 12/10/2025 | $4.56 | $4.69 | $4.47 | $4.50 | 16.54M |
| 12/9/2025 | $4.59 | $4.69 | $4.51 | $4.61 | 10.55M |
| 12/8/2025 | $4.54 | $4.66 | $4.46 | $4.60 | 12.22M |
| 12/5/2025 | $4.61 | $4.64 | $4.45 | $4.46 | 12.15M |
| 12/4/2025 | $4.51 | $4.67 | $4.45 | $4.57 | 13.60M |
| 12/3/2025 | $3.99 | $4.54 | $3.97 | $4.51 | 24.19M |
| 12/2/2025 | $4.01 | $4.15 | $3.98 | $3.99 | 14.00M |
| 12/1/2025 | $4.08 | $4.12 | $3.96 | $3.99 | 19.54M |
| 11/28/2025 | $4.10 | $4.24 | $4.09 | $4.19 | 8.87M |
| 11/26/2025 | $4.09 | $4.16 | $4.01 | $4.05 | 13.29M |
| 11/25/2025 | $3.90 | $3.95 | $3.76 | $3.92 | 18.13M |
| 11/24/2025 | $3.82 | $3.91 | $3.76 | $3.90 | 14.04M |
| 11/21/2025 | $3.77 | $3.84 | $3.60 | $3.78 | 15.91M |
| 11/20/2025 | $3.92 | $4.04 | $3.75 | $3.77 | 23.66M |
| 11/19/2025 | $3.82 | $3.93 | $3.77 | $3.83 | 15.04M |
| 11/18/2025 | $3.79 | $3.86 | $3.69 | $3.81 | 22.05M |
| 11/17/2025 | $4.13 | $4.13 | $3.77 | $3.83 | 16.90M |
| 11/14/2025 | $4.05 | $4.16 | $3.99 | $4.13 | 14.39M |
| 11/13/2025 | $4.18 | $4.30 | $4.11 | $4.16 | 18.09M |
| 11/12/2025 | $4.29 | $4.38 | $4.16 | $4.23 | 12.64M |
| 11/11/2025 | $4.31 | $4.36 | $4.22 | $4.26 | 12.76M |
| 11/10/2025 | $4.52 | $4.52 | $4.29 | $4.36 | 13.45M |
| 11/7/2025 | $4.12 | $4.34 | $4.04 | $4.32 | 18.51M |
| 11/6/2025 | $4.42 | $4.46 | $4.17 | $4.23 | 23.74M |
| 11/5/2025 | $4.52 | $4.54 | $4.30 | $4.46 | 20.53M |