Get the Stockscreener App
8.16
1.59%
0.1275
After Hours:
8.16
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 February 12, 2026, is $8.16.
- Aurora Mobile Ltd Adr all-time high stock price is $20.94, occurred on January 27, 2025.
- 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 $8.16 now.
- The 52-week high stock price for JG is $13.26, representing a 62.50% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for JG is $5.85, indicating a -28.31% decrease from the current share price, occurred on November 04, 2025.
- The closing price of Aurora Mobile Ltd Adr (JG) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $8.20 | $7.81 | $0.39 | 2,315.0 | +1.59% |
| Feb 11, 2026 | $8.50 | $7.94 | $0.56 | 16,082.0 | +0.66% |
| Feb 10, 2026 | $8.00 | $7.60 | $0.40 | 8,741.0 | +1.53% |
| Feb 09, 2026 | $7.86 | $7.22 | $0.64 | 7,837.0 | +1.29% |
| Feb 06, 2026 | $7.76 | $6.79 | $0.9701 | 2,937.0 | +5.15% |
| Feb 05, 2026 | $7.48 | $6.78 | $0.70 | 8,950.0 | +9.17% |
| Feb 04, 2026 | $7.07 | $6.40 | $0.67 | 3,977.0 | -4.65% |
| Feb 03, 2026 | $7.29 | $7.06 | $0.23 | 3,549.0 | -3.54% |
| Feb 02, 2026 | $7.69 | $7.35 | $0.34 | 3,220.0 | +1.10% |
| Jan 30, 2026 | $7.78 | $7.00 | $0.785 | 4,993.0 | -7.12% |
| Jan 29, 2026 | $7.83 | $7.20 | $0.6308 | 3,549.0 | +11.66% |
| Jan 28, 2026 | $7.65 | $6.69 | $0.96 | 9,501.0 | -8.49% |
| Jan 27, 2026 | $7.88 | $7.44 | $0.44 | 5,577.0 | -4.84% |
| Jan 26, 2026 | $8.05 | $7.50 | $0.55 | 3,010.0 | +5.92% |
| Jan 23, 2026 | $8.10 | $7.60 | $0.50 | 5,726.0 | -4.40% |
| Jan 22, 2026 | $8.08 | $7.90 | $0.18 | 3,814.0 | -2.21% |
| Jan 21, 2026 | $8.40 | $7.91 | $0.49 | 9,485.0 | +2.91% |
| Jan 20, 2026 | $8.20 | $6.71 | $1.49 | 10,305.0 | +3.27% |
| Jan 16, 2026 | $7.70 | $6.93 | $0.77 | 5,471.0 | +1.73% |
| Jan 15, 2026 | $7.60 | $7.20 | $0.40 | 8,247.0 | +0.94% |
| Jan 14, 2026 | $7.75 | $6.84 | $0.91 | 14,855.0 | -4.12% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $8.50 | $6.40 | $2.10 | 59,923.0 | +12.24% |
| Jan, 2026 | $8.40 | $6.28 | $2.12 | 131,144.0 | +16.32% |
Aurora Mobile Ltd Adr Stock (JG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.99 | $6.12 | $0.87 | 111,088.0 | -2.08% |
| Nov, 2025 | $7.45 | $5.85 | $1.60 | 105,606.0 | -13.92% |
| Oct, 2025 | $8.96 | $7.44 | $1.52 | 168,621.0 | -9.34% |
| Sep, 2025 | $10.50 | $8.10 | $2.40 | 188,066.0 | -20.70% |
| Aug, 2025 | $11.07 | $8.65 | $2.42 | 180,946.0 | +5.01% |
| Jul, 2025 | $12.52 | $9.64 | $2.88 | 589,188.0 | -8.12% |
| Jun, 2025 | $12.80 | $9.56 | $3.24 | 326,253.0 | -6.43% |
| May, 2025 | $12.01 | $8.44 | $3.57 | 369,152.0 | +33.22% |
| Apr, 2025 | $10.72 | $7.79 | $2.93 | 514,827.0 | -18.45% |
| Mar, 2025 | $11.90 | $8.88 | $3.02 | 1,404,400.0 | -7.22% |
| Feb, 2025 | $17.37 | $7.62 | $9.75 | 6,417,395.0 | +46.41% |
| Jan, 2025 | $20.94 | $5.75 | $15.19 | 42,607,794.0 | +10.34% |
Aurora Mobile Ltd Adr Stock (JG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.20 | $5.74 | $2.46 | 211,704.0 | -12.47% |
| Nov, 2024 | $9.23 | $4.25 | $4.98 | 555,475.0 | +17.27% |
| Oct, 2024 | $9.78 | $5.25 | $4.53 | 487,366.0 | +0.65% |
| 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% |
3.78%
2.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):