Get the Stockscreener App
6.225
3.41%
0.205
After Hours:
6.23
0.005
+0.08%
Aurora Mobile Ltd Adr Stock (JG) Price History
The historical daily chart and data for Aurora Mobile Ltd Adr stock (JG), show that the latest closing stock price as of October 21, 2024, is $6.225.
- Aurora Mobile Ltd Adr all-time high stock price is $11.72, occurred on August 29, 2018.
- The lowest Aurora Mobile Ltd Adr stock price recorded was $0.00 on February 14, 2024. Since then, Aurora Mobile Ltd Adr's stock price has risen over to $6.225 now.
- The 52-week high stock price for JG is $9.7756, representing a 57.04% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for JG is $0.1001, indicating a -98.39% decrease from the current share price, occurred on November 24, 2023.
- The closing price of Aurora Mobile Ltd Adr (JG) stock in the beginning of 2023 was $1.06. The stock closed the year at $0.6404, a loss of over -39.58% for the year.
The table below shows more information about JG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 21, 2024 | $6.22 | $6.19 | $0.0387 | 2,122.0 | +3.41% |
| Oct 18, 2024 | $6.33 | $5.94 | $0.39 | 17,629.0 | +1.18% |
| Oct 17, 2024 | $6.24 | $5.94 | $0.2999 | 3,932.0 | -1.98% |
| Oct 16, 2024 | $6.15 | $5.25 | $0.90 | 21,698.0 | +3.69% |
| Oct 15, 2024 | $6.14 | $5.81 | $0.33 | 9,841.0 | -5.49% |
| Oct 14, 2024 | $6.31 | $6.03 | $0.2807 | 5,338.0 | +0.88% |
| Oct 11, 2024 | $6.52 | $6.09 | $0.43 | 10,834.0 | -7.11% |
| Oct 10, 2024 | $6.61 | $5.60 | $1.01 | 29,971.0 | -5.29% |
| Oct 09, 2024 | $7.25 | $6.18 | $1.07 | 37,143.0 | -6.32% |
| Oct 08, 2024 | $8.93 | $7.15 | $1.77 | 32,653.0 | -16.67% |
| Oct 07, 2024 | $9.78 | $8.60 | $1.18 | 39,315.0 | -4.89% |
| Oct 04, 2024 | $9.50 | $8.06 | $1.44 | 82,992.0 | +20.05% |
| Oct 03, 2024 | $8.33 | $6.98 | $1.35 | 30,464.0 | +12.02% |
| Oct 02, 2024 | $7.08 | $6.60 | $0.48 | 18,656.0 | +4.02% |
| Oct 01, 2024 | $7.39 | $6.61 | $0.78 | 12,508.0 | -3.03% |
| Sep 30, 2024 | $8.18 | $6.63 | $1.55 | 57,717.0 | -13.58% |
| Sep 27, 2024 | $8.37 | $6.52 | $1.85 | 64,469.0 | +23.37% |
| Sep 26, 2024 | $6.50 | $6.03 | $0.47 | 12,850.0 | +8.88% |
| Sep 25, 2024 | $6.09 | $5.65 | $0.44 | 14,819.0 | -1.97% |
| Sep 24, 2024 | $6.16 | $5.29 | $0.87 | 14,283.0 | +15.12% |
Aurora Mobile Ltd Adr Stock (JG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aurora Mobile Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aurora Mobile Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aurora Mobile Ltd Adr Stock (JG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $9.78 | $5.25 | $4.53 | 357,218.0 | -10.17% |
| Sep, 2024 | $8.37 | $3.97 | $4.40 | 301,828.0 | +73.25% |
| Aug, 2024 | $4.30 | $2.54 | $1.76 | 114,399.0 | +45.45% |
| Jul, 2024 | $2.94 | $2.36 | $0.582 | 56,585.0 | -4.51% |
| Jun, 2024 | $3.35 | $2.55 | $0.80 | 92,167.0 | -7.84% |
| May, 2024 | $3.26 | $2.80 | $0.46 | 69,126.0 | +5.93% |
| Apr, 2024 | $3.47 | $2.80 | $0.669 | 72,499.0 | -15.71% |
| Mar, 2024 | $3.88 | $2.70 | $1.18 | 512,946.0 | +16.28% |
| Feb, 2024 | $4.12 | $2.32 | $1.81 | 118,582.0 | -23.02% |
| Jan, 2024 | $4.69 | $2.85 | $1.84 | 718,894.0 | +37.10% |
Aurora Mobile Ltd Adr Stock (JG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.90 | $0.1001 | $2.80 | 2,765,584.0 | +2,483% |
| Nov, 2023 | $0.127 | $0.1001 | $0.0269 | 5,233,787.0 | -4.83% |
| Oct, 2023 | $0.2148 | $0.102 | $0.1128 | 60,912,681.0 | -16.06% |
| Sep, 2023 | $0.1942 | $0.13 | $0.0642 | 14,471,972.0 | -23.18% |
| Aug, 2023 | $0.2601 | $0.1759 | $0.0842 | 3,235,389.0 | -27.92% |
| Jul, 2023 | $0.3099 | $0.238 | $0.0719 | 2,220,244.0 | -9.43% |
| Jun, 2023 | $0.325 | $0.21 | $0.115 | 6,008,219.0 | -11.10% |
| May, 2023 | $0.4098 | $0.27 | $0.1398 | 4,562,585.0 | -21.91% |
| Apr, 2023 | $0.5993 | $0.3756 | $0.2237 | 1,553,936.0 | -32.14% |
| Mar, 2023 | $0.7174 | $0.5212 | $0.1962 | 1,435,334.0 | -9.30% |
| Feb, 2023 | $0.98 | $0.6321 | $0.3479 | 13,018,857.0 | -12.85% |
| Jan, 2023 | $0.815 | $0.6254 | $0.1896 | 1,035,501.0 | +15.57% |
Aurora Mobile Ltd Adr Stock (JG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.91 | $0.6019 | $0.3081 | 1,501,853.0 | -26.73% |
| Nov, 2022 | $1.04 | $0.825 | $0.215 | 1,343,653.0 | -0.74% |
| Oct, 2022 | $1.01 | $0.7801 | $0.2299 | 632,299.0 | -11.03% |
| Sep, 2022 | $1.06 | $0.8302 | $0.2298 | 2,444,931.0 | +11.20% |
| Aug, 2022 | $1.04 | $0.81 | $0.23 | 2,293,733.0 | -5.32% |
| Jul, 2022 | $1.07 | $0.88 | $0.19 | 1,776,042.0 | -11.32% |
| Jun, 2022 | $1.19 | $0.9505 | $0.2395 | 4,478,443.0 | -0.93% |
| May, 2022 | $1.12 | $0.75 | $0.37 | 5,457,614.0 | +27.38% |
| Apr, 2022 | $1.20 | $0.77 | $0.43 | 4,551,053.0 | -23.64% |
| Mar, 2022 | $1.42 | $0.7583 | $0.6617 | 5,645,411.0 | -9.84% |
| Feb, 2022 | $1.27 | $0.8506 | $0.4148 | 3,089,009.0 | +38.20% |
| Jan, 2022 | $1.09 | $0.7501 | $0.3399 | 4,335,427.0 | -15.12% |
1.08%
1.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):