Amber International Holdi... (AMBR)
NASDAQ: AMBR
· Real-Time Price · USD
3.21
-0.20 (-5.87%)
At close: Oct 03, 2025, 3:59 PM
3.16
-1.56%
After-hours: Oct 03, 2025, 07:28 PM EDT
AMBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.31 | 3.39 | 3.07 | 3.21 | 3.21 | -5.87% | 122,581 |
| Oct 2, 2025 | 3.19 | 3.45 | 3.03 | 3.41 | 3.41 | 6.56% | 183,200 |
| Oct 1, 2025 | 3.33 | 3.33 | 3.06 | 3.20 | 3.20 | -4.48% | 154,600 |
| Sep 30, 2025 | 3.60 | 3.70 | 3.20 | 3.35 | 3.35 | -5.10% | 166,400 |
| Sep 29, 2025 | 3.70 | 3.74 | 3.37 | 3.53 | 3.53 | 2.62% | 231,103 |
| Sep 26, 2025 | 3.74 | 3.74 | 3.40 | 3.44 | 3.44 | -5.23% | 143,839 |
| Sep 25, 2025 | 3.61 | 3.76 | 3.52 | 3.63 | 3.63 | -2.42% | 130,400 |
| Sep 24, 2025 | 3.81 | 4.05 | 3.62 | 3.72 | 3.72 | -3.12% | 179,400 |
| Sep 23, 2025 | 4.29 | 4.34 | 3.76 | 3.84 | 3.84 | -10.49% | 162,100 |
| Sep 22, 2025 | 4.10 | 4.37 | 3.83 | 4.29 | 4.29 | 8.88% | 609,000 |
| Sep 19, 2025 | 4.00 | 4.23 | 3.90 | 3.94 | 3.94 | -5.06% | 157,400 |
| Sep 18, 2025 | 4.01 | 4.26 | 3.93 | 4.15 | 4.15 | 0.48% | 116,514 |
| Sep 17, 2025 | 4.21 | 4.27 | 3.99 | 4.13 | 4.13 | 0.00% | 147,300 |
| Sep 16, 2025 | 4.45 | 4.45 | 3.99 | 4.13 | 4.13 | -5.28% | 111,000 |
| Sep 15, 2025 | 4.04 | 4.43 | 4.03 | 4.36 | 4.36 | 5.31% | 129,100 |
| Sep 12, 2025 | 4.24 | 4.26 | 4.00 | 4.14 | 4.14 | -1.43% | 93,600 |
| Sep 11, 2025 | 4.01 | 4.48 | 4.01 | 4.20 | 4.20 | 0.96% | 102,800 |
| Sep 10, 2025 | 4.35 | 5.27 | 3.53 | 4.16 | 4.16 | -2.80% | 508,500 |
| Sep 9, 2025 | 4.28 | 4.55 | 4.28 | 4.28 | 4.28 | -3.39% | 204,500 |
| Sep 8, 2025 | 3.98 | 4.50 | 3.98 | 4.43 | 4.43 | 11.31% | 224,900 |
Page 1 of 8