Aduro Clean Technologies Inc. (ADUR) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +0.2%
- 3M
- +48.5%
- YTD
- +43.9%
- 1Y
- +48.5%
- 3Y
- +50.4%
- 5Y
- +27.8%
Loading 10-year price history...
ADUR Historical Performance
ADUR Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +38.9%
- 2025 annual price return
- +65.0%
- 2026 annual price return
- +2.6%
ADUR Stock Price Trajectory (2024–2026)
As of June 28, 2026, Aduro Clean Technologies Inc. (ADUR) trades at $15.21, representing a +48.5% return over the past year. The stock has delivered a +214.3% total return over five years (+27.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $18.19 on June 2, 2026. From this peak, ADUR has corrected -16.4%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers LOOP (-40.3% 1Y), OPAL (-19.9% 1Y), and GEVO (+6.1% 1Y), ADUR has outperformed the peer group average. Compare ADUR vs LOOP →
ADUR Historical Price Data · from 2024
Rows 1–50 of 427| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 14.68 | 16.00 | 14.38 | 15.21 | 0 | +5.55% |
| 2026-06-25 | 14.19 | 14.79 | 14.00 | 14.41 | 860K | +2.56% |
| 2026-06-24 | 14.27 | 14.68 | 13.78 | 14.05 | 345K | -1.47% |
| 2026-06-23 | 14.36 | 15.00 | 14.15 | 14.26 | 226K | -2.79% |
| 2026-06-22 | 14.89 | 15.49 | 14.45 | 14.67 | 431K | -2.98% |
| 2026-06-18 | 14.90 | 15.50 | 14.57 | 15.12 | 334K | +2.72% |
| 2026-06-17 | 14.44 | 15.30 | 14.44 | 14.72 | 348K | +1.17% |
| 2026-06-16 | 14.49 | 14.98 | 13.90 | 14.55 | 585K | -1.76% |
| 2026-06-15 | 14.90 | 15.61 | 14.48 | 14.81 | 253K | +4.30% |
| 2026-06-12 | 15.50 | 16.20 | 14.17 | 14.20 | 788K | -5.96% |
| 2026-06-11 | 15.39 | 15.50 | 14.40 | 15.10 | 712K | -2.33% |
| 2026-06-10 | 15.75 | 16.00 | 15.03 | 15.46 | 1.01M | -8.41% |
| 2026-06-09 | 16.00 | 17.91 | 15.64 | 16.88 | 1.62M | +17.22% |
| 2026-06-08 | 14.53 | 14.95 | 14.21 | 14.40 | 640K | +2.71% |
| 2026-06-05 | 15.71 | 15.71 | 13.66 | 14.02 | 920K | -11.93% |
| 2026-06-04 | 15.55 | 15.97 | 14.82 | 15.92 | 403K | +1.14% |
| 2026-06-03 | 16.61 | 16.86 | 15.62 | 15.74 | 435K | -5.12% |
| 2026-06-02 | 17.24 | 18.19 | 16.35 | 16.59 | 576K | -3.32% |
| 2026-06-01 | 16.17 | 17.58 | 16.17 | 17.16 | 513K | +1.84% |
| 2026-05-29 | 16.80 | 17.15 | 15.72 | 16.85 | 567K | -0.12% |
| 2026-05-28 | 15.55 | 17.10 | 15.30 | 16.87 | 575K | +7.93% |
| 2026-05-27 | 14.70 | 15.63 | 14.42 | 15.63 | 391K | +2.96% |
| 2026-05-26 | 15.09 | 15.32 | 14.77 | 15.18 | 494K | +4.04% |
| 2026-05-22 | 14.20 | 15.25 | 14.20 | 14.59 | 393K | +2.17% |
| 2026-05-21 | 14.47 | 14.87 | 14.04 | 14.28 | 274K | -1.65% |
| 2026-05-20 | 13.92 | 14.87 | 13.71 | 14.52 | 279K | +5.52% |
| 2026-05-19 | 14.16 | 14.30 | 13.10 | 13.76 | 337K | -2.76% |
| 2026-05-18 | 13.73 | 15.03 | 13.71 | 14.15 | 560K | +2.83% |
| 2026-05-15 | 13.67 | 13.99 | 13.38 | 13.76 | 378K | -3.57% |
| 2026-05-14 | 12.74 | 14.40 | 12.51 | 14.27 | 974K | +11.92% |
| 2026-05-13 | 13.14 | 13.25 | 12.65 | 12.75 | 326K | -3.77% |
| 2026-05-12 | 14.09 | 14.09 | 12.94 | 13.25 | 341K | -4.40% |
| 2026-05-11 | 14.21 | 14.59 | 13.76 | 13.86 | 642K | +2.67% |
| 2026-05-08 | 13.19 | 13.64 | 13.19 | 13.50 | 233K | +2.82% |
| 2026-05-07 | 14.02 | 14.03 | 12.85 | 13.13 | 409K | -6.25% |
| 2026-05-06 | 13.84 | 14.37 | 13.54 | 14.01 | 182K | +1.78% |
| 2026-05-05 | 13.93 | 13.93 | 13.22 | 13.76 | 41K | +0.22% |
| 2026-05-04 | 14.20 | 14.45 | 13.50 | 13.73 | 324K | -4.72% |
| 2026-05-01 | 14.60 | 14.74 | 13.81 | 14.41 | 595K | +2.05% |
| 2026-04-30 | 11.91 | 14.28 | 11.88 | 14.12 | 658K | +19.97% |
| 2026-04-29 | 12.20 | 12.33 | 11.65 | 11.77 | 205K | -1.63% |
| 2026-04-28 | 12.13 | 12.45 | 11.66 | 11.96 | 192K | -3.27% |
| 2026-04-27 | 12.38 | 12.76 | 12.14 | 12.37 | 379K | +3.51% |
| 2026-04-24 | 11.81 | 12.06 | 11.48 | 11.95 | 299K | +1.44% |
| 2026-04-23 | 12.04 | 12.31 | 11.54 | 11.78 | 280K | -1.59% |
| 2026-04-22 | 11.40 | 12.47 | 11.38 | 11.97 | 437K | +7.55% |
| 2026-04-21 | 11.74 | 11.79 | 11.04 | 11.13 | 195K | -3.47% |
| 2026-04-20 | 11.16 | 11.65 | 10.91 | 11.53 | 248K | +2.67% |
| 2026-04-17 | 11.65 | 11.79 | 11.19 | 11.23 | 255K | -2.09% |
| 2026-04-16 | 11.38 | 11.74 | 10.92 | 11.47 | 287K | +5.23% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ADUR — Frequently Asked Questions
Quick answers to the most common questions about buying ADUR stock.
How has ADUR stock performed recently?
ADUR returned +48.5% over the past year, beating its 5-year annualized CAGR of +27.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ADUR's all-time high price?
Aduro Clean Technologies Inc. reached $18.19 on 2026-06-02. The 52-week high is $18.19. Current 1-year return of +48.5% places the stock closer to historical peaks.
Where can I download ADUR historical price data?
This page provides ADUR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.