5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
-3.64%
3 MONTH PERFORMANCE
-7.68%
6 MONTH PERFORMANCE
+17.10%
YEAR-TO-DATE PERFORMANCE
-10.28%
1 YEAR PERFORMANCE
+79.10%
Aurinia Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $14.30 | $14.31 (0.07%) | $14.40 | $14.22 | 735.57 K | $1.96 B |
| 02/17/2026 | $14.21 | $14.31 (0.7%) | $14.48 | $14.20 | 581.97 K | $1.96 B |
| 02/13/2026 | $14.37 | $14.23 (-0.97%) | $14.59 | $14.18 | 621.90 K | $1.95 B |
| 02/12/2026 | $14.58 | $14.31 (-1.85%) | $14.66 | $14.23 | 633.67 K | $1.96 B |
| 02/11/2026 | $14.60 | $14.51 (-0.62%) | $14.63 | $14.21 | 552.27 K | $1.99 B |
| 02/10/2026 | $14.53 | $14.56 (0.21%) | $14.69 | $14.43 | 790.91 K | $2.00 B |
| 02/09/2026 | $14.52 | $14.53 (0.07%) | $14.69 | $14.38 | 630.19 K | $1.99 B |
| 02/06/2026 | $14.26 | $14.44 (1.26%) | $14.54 | $14.20 | 886.71 K | $1.98 B |
| 02/05/2026 | $14.49 | $14.26 (-1.59%) | $14.89 | $14.25 | 891.80 K | $1.96 B |
| 02/04/2026 | $15.20 | $14.58 (-4.08%) | $15.30 | $14.53 | 957.74 K | $2.00 B |
| 02/03/2026 | $15.17 | $15.21 (0.26%) | $15.47 | $14.95 | 897.41 K | $2.09 B |
| 02/02/2026 | $14.53 | $15.22 (4.75%) | $15.23 | $14.43 | 1.19 M | $2.09 B |
| 01/30/2026 | $14.59 | $14.53 (-0.41%) | $14.73 | $14.43 | 911.05 K | $1.99 B |
| 01/29/2026 | $14.51 | $14.65 (0.96%) | $14.82 | $14.41 | 645.64 K | $2.01 B |
| 01/28/2026 | $14.48 | $14.57 (0.62%) | $14.60 | $14.35 | 956.50 K | $2.00 B |
| 01/27/2026 | $14.67 | $14.57 (-0.68%) | $14.82 | $14.43 | 767.07 K | $2.00 B |
| 01/26/2026 | $14.52 | $14.71 (1.31%) | $14.86 | $14.49 | 1.46 M | $2.02 B |
| 01/23/2026 | $14.79 | $14.53 (-1.76%) | $15.10 | $14.51 | 967.01 K | $1.99 B |
| 01/22/2026 | $14.81 | $14.86 (0.34%) | $15.19 | $14.80 | 706.93 K | $2.04 B |
| 01/21/2026 | $14.86 | $14.78 (-0.54%) | $14.95 | $14.59 | 777.00 K | $2.03 B |
| 01/20/2026 | $14.39 | $14.79 (2.78%) | $14.82 | $14.36 | 1.16 M | $2.03 B |
| 01/16/2026 | $14.78 | $14.85 (0.47%) | $15.08 | $14.78 | 1.22 M | $2.04 B |
| 01/15/2026 | $15.25 | $14.87 (-2.49%) | $15.28 | $14.74 | 1.23 M | $2.04 B |
| 01/14/2026 | $15.00 | $15.23 (1.53%) | $15.23 | $14.76 | 868.13 K | $2.09 B |
| 01/13/2026 | $15.23 | $14.99 (-1.58%) | $15.28 | $14.75 | 1.16 M | $2.06 B |
| 01/12/2026 | $15.18 | $15.28 (0.66%) | $15.32 | $14.98 | 858.63 K | $2.10 B |
| 01/09/2026 | $15.37 | $15.15 (-1.43%) | $15.61 | $15.13 | 1.22 M | $2.08 B |
| 01/08/2026 | $15.90 | $15.33 (-3.58%) | $16.19 | $15.15 | 1.17 M | $2.10 B |
| 01/07/2026 | $15.69 | $16.02 (2.1%) | $16.05 | $15.42 | 1.20 M | $2.20 B |
| 01/06/2026 | $15.42 | $15.44 (0.13%) | $15.71 | $15.32 | 1.09 M | $2.12 B |
| 01/05/2026 | $15.17 | $15.30 (0.86%) | $15.36 | $14.82 | 1.71 M | $2.10 B |
| 01/02/2026 | $15.88 | $15.35 (-3.34%) | $15.97 | $15.01 | 1.68 M | $2.11 B |
| 12/31/2025 | $15.82 | $15.95 (0.82%) | $15.98 | $15.80 | 668.00 K | $2.19 B |
| 12/30/2025 | $15.80 | $15.82 (0.13%) | $15.88 | $15.64 | 622.61 K | $2.17 B |
| 12/29/2025 | $16.11 | $15.89 (-1.37%) | $16.16 | $15.82 | 680.80 K | $2.18 B |
| 12/26/2025 | $16.28 | $16.25 (-0.18%) | $16.34 | $16.12 | 489.00 K | $2.23 B |
| 12/24/2025 | $16.35 | $16.27 (-0.49%) | $16.42 | $16.20 | 431.70 K | $2.23 B |
| 12/23/2025 | $16.30 | $16.21 (-0.55%) | $16.54 | $16.00 | 1.04 M | $2.22 B |
| 12/22/2025 | $16.14 | $16.31 (1.05%) | $16.51 | $16.00 | 887.30 K | $2.24 B |
| 12/19/2025 | $16.01 | $16.18 (1.06%) | $16.40 | $15.94 | 1.36 M | $2.22 B |
| 12/18/2025 | $15.85 | $15.91 (0.38%) | $16.15 | $15.82 | 1.43 M | $2.18 B |
| 12/17/2025 | $15.80 | $15.79 (-0.06%) | $15.98 | $15.68 | 790.18 K | $2.17 B |
| 12/16/2025 | $15.65 | $15.85 (1.28%) | $15.98 | $15.57 | 943.73 K | $2.17 B |
| 12/15/2025 | $15.95 | $15.69 (-1.63%) | $16.07 | $15.63 | 955.98 K | $2.15 B |
| 12/12/2025 | $15.98 | $15.85 (-0.81%) | $16.00 | $15.71 | 959.60 K | $2.17 B |
| 12/11/2025 | $15.45 | $15.88 (2.78%) | $15.97 | $15.15 | 1.18 M | $2.18 B |
| 12/10/2025 | $15.53 | $15.47 (-0.39%) | $15.80 | $15.44 | 1.65 M | $2.12 B |
| 12/09/2025 | $15.60 | $15.53 (-0.45%) | $15.82 | $15.41 | 1.08 M | $2.13 B |
| 12/08/2025 | $16.00 | $15.68 (-2%) | $16.03 | $15.57 | 1.85 M | $2.15 B |
| 12/05/2025 | $15.36 | $15.62 (1.69%) | $15.65 | $14.98 | 1.50 M | $2.14 B |
| 12/04/2025 | $14.76 | $15.31 (3.73%) | $15.35 | $14.76 | 1.07 M | $2.10 B |
| 12/03/2025 | $15.61 | $14.91 (-4.48%) | $15.61 | $14.70 | 3.04 M | $2.05 B |
| 12/02/2025 | $16.08 | $15.91 (-1.06%) | $16.25 | $15.84 | 1.50 M | $2.18 B |
| 12/01/2025 | $16.18 | $16.17 (-0.06%) | $16.32 | $15.94 | 2.01 M | $2.22 B |
| 11/28/2025 | $16.37 | $16.12 (-1.53%) | $16.37 | $16.01 | 860.82 K | $2.21 B |
| 11/26/2025 | $16.25 | $16.37 (0.74%) | $16.48 | $16.14 | 1.41 M | $2.25 B |
| 11/25/2025 | $16.13 | $16.28 (0.93%) | $16.29 | $15.79 | 1.40 M | $2.23 B |
| 11/24/2025 | $15.73 | $16.11 (2.42%) | $16.21 | $15.64 | 2.38 M | $2.21 B |
| 11/21/2025 | $15.12 | $15.68 (3.7%) | $15.75 | $14.94 | 1.79 M | $2.15 B |
| 11/20/2025 | $15.36 | $15.14 (-1.43%) | $15.60 | $15.10 | 1.32 M | $2.08 B |
| 11/19/2025 | $15.52 | $15.20 (-2.06%) | $15.81 | $15.10 | 2.29 M | $2.09 B |
| 11/18/2025 | $15.39 | $15.50 (0.71%) | $15.74 | $15.18 | 2.42 M | $2.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
