Free Trial

Allurion Technologies (ALUR) Stock Chart & Stock Price History

Allurion Technologies logo
$0.70 -0.10 (-12.49%)
As of 05/13/2026 02:25 PM Eastern

Allurion Technologies Stock Price Performance

The Allurion Technologies (ALUR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 77.12%, with a year-to-date return of -42.39%. In the past month, the stock has decreased 16.69%, reflecting recent market activity.

As of the latest close, Allurion Technologies traded at $0.70 with a market cap of $10.50 million and volume of 13,001 shares.

Receive ALUR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allurion Technologies and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-10.24%
1 Month
Performance
-16.69%
3 Month
Performance
-38.33%
Year-To-Date
Performance
-42.39%
1 Year
Performance
-77.12%

ALUR Stock Chart for Thursday, May, 14, 2026

Allurion Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026$0.80$0.70
-12.49%
$0.78$0.6813,001 shs$10.50 million
05/12/2026$0.71$0.80
+12.76%
$0.80$0.685,990 shs$11.99 million
05/11/2026$0.78$0.71
-9.04%
$0.77$0.6816,835 shs$10.64 million
05/08/2026$0.67$0.78
+16.40%
$0.78$0.6521,644 shs$11.69 million
05/07/2026$0.68$0.67
-1.47%
$0.69$0.6616,232 shs$10.05 million
05/06/2026$0.69$0.68
-1.09%
$0.73$0.6318,068 shs$10.20 million
05/05/2026N/A$0.69$0.75$0.6235,763 shs$10.31 million
04/30/2026$0.74$0.67
-8.88%
$0.80$0.6713,940 shs$10.11 million
04/29/2026$0.74$0.74
-0.03%
$0.74$0.676,456 shs$11.10 million
04/28/2026$0.80$0.74
-7.48%
$0.80$0.6236,631 shs$11.10 million
04/27/2026$0.75$0.80
+6.67%
$0.87$0.7015,082 shs$12.00 million
04/24/2026$0.77$0.75
-2.60%
$0.75$0.7018,598 shs$11.25 million
04/23/2026$0.80$0.77
-3.75%
$0.80$0.6932,609 shs$11.55 million
04/22/2026$0.81$0.80
-1.23%
$0.82$0.6835,797 shs$9.82 million
04/21/2026$0.73$0.81
+10.91%
$0.86$0.7335,520 shs$9.95 million
04/20/2026$0.80$0.73
-8.71%
$0.80$0.7010,338 shs$8.97 million
04/17/2026$0.77$0.80
+3.90%
$0.80$0.7220,840 shs$9.82 million
04/16/2026$0.80$0.77
-3.75%
$0.81$0.6337,572 shs$9.46 million
04/15/2026$0.84$0.80
-4.78%
$0.92$0.8017,381 shs$9.82 million
04/14/2026$0.90$0.84
-6.54%
$0.95$0.8068,065 shs$10.32 million
04/13/2026$0.83$0.90
+8.26%
$0.95$0.7715,322 shs$11.04 million

This page (NYSE:ALUR) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners