Amber International Holdi... (AMBR)
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 |