Get the Stockscreener App
1.44
27.43%
0.31
After Hours:
1.40
-0.04
-2.78%
Allurion Technologies Inc Stock (ALUR) Price History
The historical daily chart and data for Allurion Technologies Inc stock (ALUR), show that the latest closing stock price as of November 25, 2025, is $1.44.
- Allurion Technologies Inc all-time high stock price is $98.75, occurred on April 04, 2024.
- The lowest Allurion Technologies Inc stock price recorded was $0.26 on December 19, 2024. Since then, Allurion Technologies Inc's stock price has risen over 453.85% to $1.44 now.
- The 52-week high stock price for ALUR is $16.81, representing a 1,067% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for ALUR is $1.09, indicating a -24.31% decrease from the current share price, occurred on November 24, 2025.
The table below shows more information about ALUR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 25, 2025 | $1.49 | $1.02 | $0.47 | 462,321.0 | +27.43% |
| Nov 24, 2025 | $1.26 | $1.09 | $0.171 | 205,815.0 | -10.32% |
| Nov 21, 2025 | $1.28 | $1.25 | $0.03 | 59,457.0 | +0.00% |
| Nov 20, 2025 | $1.45 | $1.25 | $0.2047 | 150,525.0 | -9.35% |
| Nov 19, 2025 | $1.40 | $1.32 | $0.08 | 38,264.0 | -2.11% |
| Nov 18, 2025 | $1.43 | $1.36 | $0.07 | 51,049.0 | +1.43% |
| Nov 17, 2025 | $1.58 | $1.38 | $0.20 | 88,401.0 | -9.68% |
| Nov 14, 2025 | $1.60 | $1.29 | $0.31 | 218,760.0 | +16.54% |
| Nov 13, 2025 | $1.50 | $1.29 | $0.21 | 193,153.0 | -11.33% |
| Nov 12, 2025 | $1.62 | $1.42 | $0.2005 | 268,993.0 | +0.67% |
| Nov 11, 2025 | $1.85 | $1.35 | $0.50 | 7,273,125.0 | -14.37% |
| Nov 10, 2025 | $1.75 | $1.56 | $0.19 | 41,853.0 | +12.26% |
| Nov 07, 2025 | $1.66 | $1.52 | $0.14 | 49,387.0 | -6.06% |
| Nov 06, 2025 | $1.70 | $1.61 | $0.0898 | 24,278.0 | -2.65% |
| Nov 05, 2025 | $1.80 | $1.60 | $0.195 | 61,428.0 | -0.29% |
| Nov 04, 2025 | $1.81 | $1.65 | $0.1595 | 54,899.0 | -6.08% |
| Nov 03, 2025 | $1.85 | $1.81 | $0.04 | 8,338.0 | -2.16% |
| Oct 31, 2025 | $1.85 | $1.79 | $0.06 | 25,778.0 | +1.09% |
| Oct 30, 2025 | $1.85 | $1.79 | $0.063 | 27,801.0 | -1.08% |
| Oct 29, 2025 | $1.90 | $1.82 | $0.08 | 27,045.0 | -1.07% |
| Oct 28, 2025 | $1.97 | $1.87 | $0.10 | 36,384.0 | -1.06% |
Allurion Technologies Inc Stock (ALUR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Allurion Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALUR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Allurion Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Allurion Technologies Inc Stock (ALUR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $1.85 | $1.02 | $0.83 | 9,712,367.0 | -22.16% |
| Oct, 2025 | $2.19 | $1.79 | $0.403 | 1,152,477.0 | -9.76% |
| Sep, 2025 | $2.30 | $1.93 | $0.37 | 771,839.0 | -5.53% |
| Aug, 2025 | $2.90 | $1.98 | $0.9193 | 1,425,998.0 | -21.94% |
| Jul, 2025 | $3.31 | $2.40 | $0.91 | 3,873,615.0 | +14.40% |
| Jun, 2025 | $3.00 | $2.30 | $0.70 | 1,455,543.0 | -8.65% |
| May, 2025 | $3.42 | $2.15 | $1.27 | 15,839,586.0 | +12.24% |
| Apr, 2025 | $3.45 | $2.18 | $1.27 | 1,784,249.0 | -26.17% |
| Mar, 2025 | $4.18 | $2.15 | $2.03 | 81,063,305.0 | +0.94% |
| Feb, 2025 | $7.12 | $3.08 | $4.04 | 6,999,349.0 | -45.92% |
| Jan, 2025 | $16.81 | $2.37 | $14.44 | 81,398,970.0 | -45.30% |
Allurion Technologies Inc Stock (ALUR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.00 | $6.50 | $6.50 | 601,773.0 | +19.71% |
| Nov, 2024 | $19.69 | $7.75 | $11.94 | 460,673.9 | -46.69% |
| Oct, 2024 | $20.00 | $14.62 | $5.38 | 125,043.8 | +16.28% |
| Sep, 2024 | $22.25 | $13.84 | $8.41 | 195,260.3 | -7.01% |
| Aug, 2024 | $22.62 | $14.87 | $7.76 | 128,495.1 | -23.34% |
| Jul, 2024 | $33.75 | $20.25 | $13.50 | 292,571.8 | -13.80% |
| Jun, 2024 | $88.75 | $20.75 | $68.00 | 2,919,537.5 | -33.93% |
| May, 2024 | $60.75 | $37.25 | $23.50 | 62,512.2 | -24.88% |
| Apr, 2024 | $98.75 | $39.00 | $59.75 | 2,498,219.5 | +14.86% |
| Mar, 2024 | $83.25 | $40.75 | $42.50 | 27,547.3 | -45.48% |
| Feb, 2024 | $93.62 | $66.25 | $27.38 | 33,441.9 | +7.36% |
| Jan, 2024 | $95.75 | $73.25 | $22.50 | 17,552.4 | -20.05% |
Allurion Technologies Inc Stock (ALUR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $100.0 | $75.25 | $24.75 | 25,247.6 | +0.27% |
| Nov, 2023 | $116.0 | $89.25 | $26.75 | 19,650.7 | -11.19% |
| Oct, 2023 | $128.8 | $105.0 | $23.75 | 28,569.3 | -2.33% |
| Sep, 2023 | $160.8 | $97.50 | $63.25 | 184,898.8 | +0.00% |
2.57%
1.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):