Amber International Holdi...

NASDAQ: AMBR · Real-Time Price · USD
5.46
-1.06 (-16.26%)
At close: Aug 15, 2025, 3:59 PM
5.59
2.29%
After-hours: Aug 15, 2025, 04:10 PM EDT

AMBR Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 6.78 6.78 6.41 6.52 6.52 -0.91% 27,310
Aug 13, 2025 6.60 6.78 6.56 6.58 6.58 -0.30% 45,100
Aug 12, 2025 6.56 6.89 6.56 6.60 6.60 0.00% 111,500
Aug 11, 2025 6.70 7.05 6.60 6.60 6.60 0.61% 58,400
Aug 8, 2025 7.04 7.40 6.56 6.56 6.56 -9.02% 79,400
Aug 7, 2025 7.05 7.60 7.05 7.21 7.21 4.19% 153,600
Aug 6, 2025 6.81 7.05 6.73 6.92 6.92 -1.00% 102,900
Aug 5, 2025 7.00 7.11 6.91 6.99 6.99 1.45% 75,100
Aug 4, 2025 6.83 7.00 6.83 6.89 6.89 2.53% 51,100
Aug 1, 2025 6.70 7.06 6.70 6.72 6.72 -2.04% 109,500
Jul 31, 2025 6.93 7.20 6.80 6.86 6.86 -2.97% 93,300
Jul 30, 2025 6.64 7.11 6.55 7.07 7.07 6.48% 243,500
Jul 29, 2025 7.09 7.23 6.22 6.64 6.64 -6.48% 328,500
Jul 28, 2025 7.36 7.48 7.09 7.10 7.10 -2.20% 109,300
Jul 25, 2025 7.20 7.55 7.11 7.26 7.26 -2.29% 86,700
Jul 24, 2025 7.50 7.77 7.05 7.43 7.43 -2.75% 177,400
Jul 23, 2025 7.45 7.74 7.18 7.64 7.64 3.80% 77,300
Jul 22, 2025 7.66 7.89 7.28 7.36 7.36 -3.92% 97,400
Jul 21, 2025 7.73 8.22 7.46 7.66 7.66 5.22% 321,700
Jul 18, 2025 8.63 8.70 7.03 7.28 7.28 -14.25% 373,400