NASDAQ : PUSA
Aureus Greenway Holdings Inc. — Price history
Consumer Discretionary · Media & Entertainment · United States
Last price 1.69 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 276.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aureus Greenway Holdings Inc. (PUSA) closed at 1.69 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.77 | 1.79 | 1.64 | 1.69 | 805,717 | -6.63% |
| 2026-10-29 | 1.8 | 1.84 | 1.7 | 1.81 | 654,481 | +0.56% |
| 2026-10-28 | 1.92 | 2.05 | 1.768 | 1.8 | 1,134,658 | -5.76% |
| 2026-10-27 | 2.02 | 2.09 | 1.86 | 1.91 | 904,530 | -5.91% |
| 2026-10-26 | 1.96 | 2.09 | 1.86 | 2.03 | 1,011,511 | +3.57% |
| 2026-10-23 | 1.96 | 1.99 | 1.89 | 1.96 | 434,085 | +0.00% |
| 2026-10-22 | 1.99 | 2.12 | 1.95 | 1.96 | 868,025 | -3.45% |
| 2026-10-21 | 1.91 | 2.08 | 1.91 | 2.03 | 542,025 | +8.56% |
| 2026-10-20 | 1.9 | 1.96 | 1.85 | 1.87 | 916,121 | -3.61% |
| 2026-10-19 | 2.04 | 2.153 | 1.9 | 1.94 | 1,052,328 | -5.83% |
| 2026-10-16 | 2.23 | 2.25 | 2.01 | 2.06 | 746,423 | -7.21% |
| 2026-10-15 | 2.08 | 2.24 | 2.02 | 2.22 | 660,347 | +4.23% |
| 2026-10-14 | 2.21 | 2.21 | 2.1 | 2.13 | 1,020,419 | -6.17% |
| 2026-10-13 | 2.3 | 2.33 | 2.19 | 2.27 | 887,814 | -1.30% |
| 2026-10-12 | 2.57 | 2.57 | 2.3 | 2.3 | 746,281 | -11.03% |
| 2026-10-09 | 2.58 | 2.65 | 2.54 | 2.585 | 1,174,948 | +1.37% |
| 2026-10-08 | 2.51 | 2.65 | 2.34 | 2.55 | 1,717,584 | +0.59% |
| 2026-10-07 | 2.76 | 2.77 | 2.42 | 2.535 | 1,794,004 | -11.21% |
| 2026-10-06 | 3.01 | 3.19 | 2.85 | 2.855 | 2,209,684 | -1.38% |
| 2026-10-05 | 3.28 | 3.34 | 2.83 | 2.895 | 2,963,549 | -8.39% |
| 2026-10-02 | 3.26 | 3.65 | 3.01 | 3.16 | 2,560,861 | -1.25% |
| 2026-10-01 | 3.92 | 3.94 | 2.825 | 3.2 | 3,644,393 | -17.53% |
| 2026-09-30 | 3.65 | 3.948 | 3.625 | 3.88 | 966,507 | +7.48% |
| 2026-09-29 | 3.665 | 3.71 | 3.57 | 3.61 | 418,595 | -1.10% |
| 2026-09-28 | 3.81 | 3.89 | 3.65 | 3.65 | 594,746 | -1.88% |
| 2026-09-25 | 3.76 | 3.8 | 3.68 | 3.72 | 477,049 | -1.06% |
| 2026-09-24 | 3.65 | 3.8 | 3.5 | 3.76 | 423,542 | +1.62% |
| 2026-09-23 | 3.82 | 3.86 | 3.65 | 3.7 | 455,465 | -3.14% |
| 2026-09-22 | 3.59 | 3.95 | 3.55 | 3.82 | 1,012,257 | +7.00% |
| 2026-09-21 | 3.52 | 3.6 | 3.47 | 3.57 | 700,353 | +2.29% |
| 2026-09-18 | 3.69 | 3.69 | 3.47 | 3.49 | 476,440 | -4.12% |
| 2026-09-17 | 3.52 | 3.72 | 3.519 | 3.64 | 629,950 | +5.81% |
| 2026-09-16 | 3.52 | 3.58 | 3.43 | 3.44 | 288,354 | -2.82% |
| 2026-09-15 | 3.47 | 3.61 | 3.47 | 3.54 | 256,799 | +2.02% |
| 2026-09-14 | 3.57 | 3.62 | 3.425 | 3.47 | 532,686 | -5.19% |
| 2026-09-11 | 3.66 | 3.71 | 3.63 | 3.66 | 273,676 | -0.27% |
| 2026-09-10 | 3.6 | 3.771 | 3.56 | 3.67 | 280,443 | -0.27% |
| 2026-09-09 | 3.67 | 3.89 | 3.67 | 3.68 | 400,136 | +0.27% |
| 2026-09-08 | 3.73 | 3.77 | 3.62 | 3.67 | 414,548 | -0.81% |
| 2026-09-04 | 3.78 | 3.84 | 3.63 | 3.7 | 624,706 | -1.86% |
| 2026-09-03 | 3.85 | 3.95 | 3.7 | 3.77 | 635,728 | -1.82% |
| 2026-09-02 | 3.9 | 4 | 3.815 | 3.84 | 585,861 | -2.04% |
| 2026-09-01 | 3.85 | 4.14 | 3.72 | 3.92 | 770,186 | -0.25% |
| 2026-08-31 | 3.81 | 3.97 | 3.74 | 3.93 | 743,793 | +3.97% |
| 2026-08-28 | 3.77 | 3.83 | 3.62 | 3.78 | 290,620 | -0.26% |
| 2026-08-27 | 3.86 | 3.92 | 3.78 | 3.79 | 295,124 | -1.56% |
| 2026-08-26 | 3.835 | 3.91 | 3.71 | 3.85 | 346,969 | +1.85% |
| 2026-08-25 | 3.8 | 4.02 | 3.665 | 3.78 | 800,769 | +0.00% |
| 2026-08-24 | 3.9 | 4.17 | 3.75 | 3.78 | 2,799,281 | +10.20% |
| 2026-08-21 | 3.46 | 3.55 | 3.28 | 3.43 | 342,756 | +3.00% |
| 2026-08-20 | 3.36 | 3.57 | 3.16 | 3.33 | 708,931 | -1.19% |
| 2026-08-19 | 3.5 | 3.55 | 3.36 | 3.37 | 275,226 | -3.99% |
| 2026-08-18 | 3.57 | 3.64 | 3.49 | 3.51 | 246,189 | -4.23% |
| 2026-08-17 | 3.86 | 3.95 | 3.62 | 3.665 | 519,788 | +0.69% |
| 2026-08-14 | 3.725 | 3.8 | 3.58 | 3.64 | 980,054 | +4.90% |
| 2026-08-13 | 3.48 | 3.53 | 3.4 | 3.47 | 205,423 | -1.98% |
| 2026-08-12 | 3.59 | 3.63 | 3.45 | 3.54 | 277,211 | +0.28% |
| 2026-08-11 | 3.53 | 3.54 | 3.36 | 3.53 | 287,505 | -1.40% |
| 2026-08-10 | 3.52 | 3.74 | 3.32 | 3.58 | 488,875 | +3.77% |
| 2026-08-07 | 3.12 | 3.673 | 3 | 3.45 | 937,406 | +13.11% |
| 2026-08-06 | 3.08 | 3.18 | 2.97 | 3.05 | 314,128 | -0.65% |
| 2026-08-05 | 3.05 | 3.13 | 3.02 | 3.07 | 198,303 | +0.66% |
| 2026-08-04 | 2.78 | 3.2 | 2.77 | 3.05 | 1,109,669 | +11.72% |
| 2026-08-03 | 2.98 | 3.02 | 2.6 | 2.73 | 5,466,640 | -9.60% |
| 2026-07-31 | 3.06 | 3.2 | 3 | 3.02 | 231,131 | +0.67% |
| 2026-07-30 | 2.76 | 3.02 | 2.751 | 3 | 248,310 | +7.72% |
| 2026-07-29 | 2.83 | 2.88 | 2.65 | 2.785 | 345,067 | -2.62% |
| 2026-07-28 | 3.21 | 3.24 | 2.75 | 2.86 | 741,940 | -12.80% |
| 2026-07-27 | 3.24 | 3.34 | 3.2 | 3.28 | 189,385 | +1.86% |
| 2026-07-24 | 3.3 | 3.34 | 3.12 | 3.22 | 284,675 | -2.13% |
| 2026-07-23 | 3.37 | 3.47 | 3.21 | 3.29 | 439,225 | -2.37% |
| 2026-07-22 | 3.45 | 3.54 | 3.35 | 3.37 | 235,847 | -1.17% |
| 2026-07-21 | 3.55 | 3.79 | 3.37 | 3.41 | 580,447 | -2.29% |
| 2026-07-20 | 3.6 | 3.65 | 3.48 | 3.49 | 214,587 | -3.86% |
| 2026-07-17 | 3.4 | 3.72 | 3.33 | 3.63 | 326,680 | +6.45% |
| 2026-07-16 | 3.61 | 3.715 | 3.4 | 3.41 | 426,396 | -7.08% |
| 2026-07-15 | 3.7 | 3.79 | 3.6 | 3.67 | 173,285 | -0.81% |
| 2026-07-14 | 3.65 | 3.8 | 3.588 | 3.7 | 178,160 | +1.65% |
| 2026-07-13 | 3.79 | 3.89 | 3.6 | 3.64 | 185,061 | -2.41% |
| 2026-07-10 | 3.935 | 4 | 3.72 | 3.73 | 169,944 | -4.36% |
| 2026-07-09 | 3.79 | 3.983 | 3.68 | 3.9 | 311,744 | +2.63% |
| 2026-07-08 | 3.57 | 3.84 | 3.57 | 3.8 | 203,804 | +3.83% |
| 2026-07-07 | 3.9 | 3.9 | 3.55 | 3.66 | 473,686 | -7.11% |
| 2026-07-06 | 3.85 | 4.03 | 3.836 | 3.94 | 265,971 | +2.34% |
| 2026-07-02 | 3.98 | 4.16 | 3.78 | 3.85 | 393,811 | -4.23% |
| 2026-07-01 | 3.95 | 4.09 | 3.84 | 4.02 | 314,157 | +0.75% |
| 2026-06-30 | 4.08 | 4.18 | 3.95 | 3.99 | 418,809 | -1.48% |
| 2026-06-29 | 3.86 | 4.125 | 3.85 | 4.05 | 407,103 | +3.32% |
| 2026-06-26 | 3.87 | 3.994 | 3.79 | 3.92 | 380,119 | +1.29% |
| 2026-06-25 | 3.92 | 3.95 | 3.75 | 3.87 | 343,917 | -0.51% |
| 2026-06-24 | 4.1 | 4.1 | 3.83 | 3.89 | 495,437 | -5.12% |
| 2026-06-23 | 4.2 | 4.27 | 4.01 | 4.1 | 556,732 | -5.96% |
| 2026-06-22 | 4.22 | 4.45 | 4.2 | 4.36 | 631,534 | +3.56% |
| 2026-06-18 | 4.39 | 4.58 | 4.08 | 4.21 | 1,075,909 | -3.88% |
| 2026-06-17 | 4.45 | 4.67 | 4.34 | 4.38 | 765,906 | -0.90% |
| 2026-06-16 | 4.925 | 4.94 | 4.39 | 4.42 | 1,296,542 | -1.78% |
| 2026-06-15 | 4.83 | 5.06 | 4.404 | 4.5 | 725,524 | -4.46% |
| 2026-06-12 | 5.06 | 5.12 | 4.7 | 4.71 | 625,732 | -6.92% |
| 2026-06-11 | 4.94 | 5.215 | 4.89 | 5.06 | 454,612 | +2.64% |
| 2026-06-10 | 5.07 | 5.22 | 4.81 | 4.93 | 642,386 | -2.95% |
| 2026-06-09 | 5.15 | 5.55 | 5 | 5.08 | 819,488 | +0.00% |
| 2026-06-08 | 5.53 | 5.53 | 4.95 | 5.08 | 851,770 | -1.55% |
| 2026-06-05 | 5.77 | 5.88 | 4.95 | 5.16 | 1,530,675 | -12.54% |
| 2026-06-04 | 5.77 | 6.28 | 5.7 | 5.9 | 1,588,054 | -4.38% |
| 2026-06-03 | 6.4 | 6.57 | 5.71 | 6.17 | 2,744,591 | -3.59% |
| 2026-06-02 | 4.65 | 6.5 | 4.65 | 6.4 | 6,044,601 | +33.89% |
| 2026-06-01 | 4.24 | 5 | 3.99 | 4.78 | 3,497,694 | +13.81% |
| 2026-05-29 | 4.07 | 4.25 | 3.75 | 4.2 | 3,139,039 | -2.78% |
| 2026-05-28 | 4.43 | 4.85 | 3.91 | 4.32 | 38,875,049 | +17.71% |
| 2026-05-27 | 3.65 | 3.78 | 3.5 | 3.67 | 614,763 | +0.55% |
| 2026-05-26 | 3.62 | 3.78 | 3.5 | 3.65 | 310,078 | +1.96% |
| 2026-05-22 | 3.75 | 3.825 | 3.32 | 3.58 | 460,243 | -4.79% |
| 2026-05-21 | 3.82 | 3.94 | 3.61 | 3.76 | 559,432 | -3.34% |
| 2026-05-20 | 3.92 | 4.1 | 3.8 | 3.89 | 355,786 | +1.57% |
| 2026-05-19 | 4.21 | 4.36 | 3.785 | 3.83 | 332,458 | -11.55% |
| 2026-05-18 | 4.58 | 4.665 | 4.18 | 4.33 | 618,496 | +0.00% |
| 2026-05-15 | 4.3 | 4.525 | 4.11 | 4.33 | 988,167 | +1.64% |
| 2026-05-14 | 4.26 | 4.34 | 4.05 | 4.26 | 649,265 | +4.93% |
| 2026-05-13 | 4.13 | 4.23 | 3.81 | 4.06 | 703,248 | -2.87% |
| 2026-05-12 | 4.22 | 4.24 | 4.01 | 4.18 | 347,190 | -2.56% |