AURE(AURE)
AURE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1.02 | $1.04 | $1.00 | $1.02 | 38,280 |
| 10/12/2026 | $1.04 | $1.10 | $1.04 | $1.05 | 17,333 |
| 10/9/2026 | $1.05 | $1.11 | $1.04 | $1.04 | 74,208 |
| 10/8/2026 | $1.06 | $1.10 | $1.04 | $1.06 | 19,234 |
| 10/7/2026 | $1.06 | $1.10 | $1.04 | $1.10 | 17,676 |
| 10/6/2026 | $1.05 | $1.09 | $1.04 | $1.05 | 85,907 |
| 10/5/2026 | $1.06 | $1.09 | $1.01 | $1.07 | 68,329 |
| 10/2/2026 | $1.06 | $1.08 | $1.02 | $1.03 | 40,620 |
| 10/1/2026 | $1.06 | $1.12 | $1.00 | $1.09 | 172,047 |
| 9/30/2026 | $1.16 | $1.73 | $1.00 | $1.14 | 4.00M |
| 9/29/2026 | $1.16 | $1.16 | $1.08 | $1.11 | 21,970 |
| 9/28/2026 | $1.14 | $1.20 | $1.11 | $1.16 | 3,008 |
| 9/25/2026 | $1.15 | $1.18 | $1.08 | $1.14 | 21,801 |
| 9/24/2026 | $1.15 | $1.15 | $1.08 | $1.09 | 16,087 |
| 9/23/2026 | $1.13 | $1.18 | $1.06 | $1.12 | 73,102 |
| 9/22/2026 | $1.13 | $1.36 | $1.12 | $1.19 | 821,820 |
| 9/21/2026 | $1.49 | $1.49 | $1.07 | $1.15 | 78,256 |
| 9/18/2026 | $1.50 | $1.50 | $1.37 | $1.46 | 2,521 |
| 9/17/2026 | $1.39 | $1.65 | $1.37 | $1.55 | 6,489 |
| 9/16/2026 | $1.40 | $1.46 | $1.36 | $1.39 | 8,513 |
| 9/15/2026 | $1.40 | $1.52 | $1.40 | $1.45 | 15,778 |
| 9/14/2026 | $1.46 | $1.53 | $1.36 | $1.45 | 34,342 |
| 9/11/2026 | $1.38 | $1.44 | $1.38 | $1.44 | 356,200 |
| 9/10/2026 | $1.35 | $1.47 | $1.35 | $1.40 | 4,186 |
| 9/9/2026 | $1.46 | $1.47 | $1.42 | $1.44 | 3,301 |
| 9/8/2026 | $1.46 | $1.53 | $1.46 | $1.48 | 2,601 |
| 9/4/2026 | $1.42 | $1.47 | $1.42 | $1.47 | 7,133 |
| 9/3/2026 | $1.45 | $1.54 | $1.36 | $1.50 | 5,753 |
| 9/2/2026 | $1.48 | $1.62 | $1.40 | $1.45 | 21,585 |
| 9/1/2026 | $1.50 | $1.65 | $1.41 | $1.41 | 26,012 |
| 8/31/2026 | $1.64 | $1.64 | $1.48 | $1.48 | 17,718 |
| 8/28/2026 | $1.58 | $1.65 | $1.51 | $1.59 | 10,169 |
| 8/27/2026 | $1.67 | $1.70 | $1.62 | $1.62 | 17,463 |
| 8/26/2026 | $1.66 | $1.75 | $1.50 | $1.54 | 50,398 |
| 8/25/2026 | $1.75 | $1.75 | $1.73 | $1.74 | 2,079 |
| 8/24/2026 | $1.67 | $1.77 | $1.67 | $1.67 | 22,828 |
| 8/21/2026 | $1.71 | $1.75 | $1.70 | $1.74 | 3,728 |
| 8/20/2026 | $1.78 | $1.80 | $1.72 | $1.72 | 2,633 |
| 8/19/2026 | $1.71 | $1.71 | $1.68 | $1.68 | 8,300 |
| 8/18/2026 | $1.70 | $1.70 | $1.69 | $1.70 | 1,895 |
| 8/17/2026 | $1.74 | $1.74 | $1.70 | $1.71 | 3,801 |
| 8/14/2026 | $1.75 | $1.77 | $1.72 | $1.77 | 3,271 |
| 8/13/2026 | $1.79 | $1.94 | $1.70 | $1.73 | 34,124 |
| 8/12/2026 | $1.79 | $1.80 | $1.70 | $1.71 | 20,269 |
| 8/11/2026 | $1.71 | $1.80 | $1.71 | $1.74 | 5,500 |
| 8/10/2026 | $1.71 | $1.80 | $1.69 | $1.70 | 23,152 |
| 8/7/2026 | $1.65 | $1.84 | $1.53 | $1.66 | 32,959 |
| 8/6/2026 | $1.78 | $1.85 | $1.67 | $1.75 | 12,900 |
| 8/5/2026 | $1.83 | $1.83 | $1.71 | $1.78 | 10,317 |
| 8/4/2026 | $1.69 | $1.85 | $1.69 | $1.79 | 10,300 |
| 8/3/2026 | $1.71 | $1.84 | $1.69 | $1.70 | 116,200 |
| 7/31/2026 | $1.73 | $1.85 | $1.71 | $1.71 | 9,200 |
| 7/30/2026 | $1.75 | $1.80 | $1.75 | $1.80 | 3,828 |
| 7/29/2026 | $1.68 | $1.75 | $1.67 | $1.75 | 2,837 |
| 7/28/2026 | $1.79 | $1.79 | $1.68 | $1.69 | 7,547 |
| 7/27/2026 | $1.75 | $1.77 | $1.71 | $1.71 | 3,286 |
| 7/24/2026 | $1.72 | $1.73 | $1.70 | $1.70 | 3,310 |
| 7/23/2026 | $1.80 | $1.80 | $1.70 | $1.77 | 7,926 |
| 7/22/2026 | $1.77 | $1.84 | $1.70 | $1.74 | 11,648 |
| 7/21/2026 | $1.70 | $1.76 | $1.70 | $1.70 | 18,510 |
| 7/20/2026 | $1.74 | $1.74 | $1.70 | $1.70 | 6,200 |
| 7/17/2026 | $1.73 | $1.80 | $1.71 | $1.79 | 8,900 |
| 7/16/2026 | $1.70 | $1.77 | $1.69 | $1.74 | 7,821 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
