Ambipar Emergency Response (AMBIQ)
OTCMKTS
· Delayed Price · Currency is USD
0.450
+0.020 (4.65%)
At close: Dec 5, 2025
AMBIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.65% | 3,292 |
| Dec 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -20.04% | 403 |
| Dec 3, 2025 | 0.43 | 0.54 | 0.43 | 0.54 | 0.54 | 19.51% | 1,717 |
| Dec 2, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | 0.56% | 44,767 |
| Dec 1, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | -4.79% | 2,666 |
| Nov 28, 2025 | 0.42 | 0.47 | 0.42 | 0.47 | 0.47 | 9.30% | 1,003 |
| Nov 26, 2025 | 0.45 | 0.50 | 0.43 | 0.43 | 0.43 | -14.00% | 638 |
| Nov 25, 2025 | 0.45 | 0.51 | 0.45 | 0.50 | 0.50 | - | 2,457 |
| Nov 24, 2025 | 0.43 | 0.55 | 0.43 | 0.50 | 0.50 | 13.64% | 6,800 |
| Nov 21, 2025 | 0.50 | 0.50 | 0.43 | 0.44 | 0.44 | -12.00% | 5,842 |
| Nov 20, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 13.10% | 8,118 |
| Nov 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 10.52% | 180 |
| Nov 18, 2025 | 0.40 | 0.46 | 0.40 | 0.40 | 0.40 | - | 13,774 |
| Nov 17, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 3,695 |
| Nov 14, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 4,936 |
| Nov 13, 2025 | 0.40 | 0.43 | 0.40 | 0.40 | 0.40 | -2.77% | 4,838 |
| Nov 12, 2025 | 0.37 | 0.46 | 0.37 | 0.41 | 0.41 | 11.19% | 3,277 |
| Nov 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -6.33% | 1,252 |
| Nov 10, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -21.00% | 1,456 |
| Nov 7, 2025 | 0.43 | 0.50 | 0.40 | 0.50 | 0.50 | 25.00% | 6,342 |
| Nov 6, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -1.23% | 20,325 |
| Nov 5, 2025 | 0.44 | 0.45 | 0.41 | 0.41 | 0.41 | -20.59% | 8,435 |
| Nov 4, 2025 | 0.38 | 0.51 | 0.38 | 0.51 | 0.51 | 28.30% | 21,978 |
| Nov 3, 2025 | 0.38 | 0.42 | 0.37 | 0.40 | 0.40 | -0.63% | 25,427 |
| Oct 31, 2025 | 0.38 | 0.51 | 0.37 | 0.40 | 0.40 | 5.12% | 48,904 |
| Oct 30, 2025 | 0.36 | 0.53 | 0.36 | 0.38 | 0.38 | 5.69% | 63,047 |
| Oct 29, 2025 | 0.38 | 0.47 | 0.20 | 0.36 | 0.36 | -33.28% | 95,856 |
| Oct 28, 2025 | 0.58 | 0.64 | 0.54 | 0.54 | 0.54 | -10.31% | 365,854 |
| Oct 27, 2025 | 0.67 | 0.70 | 0.55 | 0.60 | 0.60 | -16.44% | 161,169 |
| Oct 24, 2025 | 0.69 | 0.74 | 0.62 | 0.72 | 0.72 | -5.20% | 306,226 |
| Oct 23, 2025 | 0.80 | 0.95 | 0.48 | 0.76 | 0.76 | -32.19% | 1,195,459 |
| Oct 20, 2025 | 1.07 | 1.12 | 1.03 | 1.12 | 1.12 | 8.21% | 44,147 |
| Oct 17, 2025 | 1.08 | 1.08 | 1.00 | 1.04 | 1.04 | -6.76% | 52,375 |
| Oct 16, 2025 | 1.13 | 1.15 | 1.03 | 1.11 | 1.11 | -3.48% | 109,792 |
| Oct 15, 2025 | 1.04 | 1.18 | 1.03 | 1.15 | 1.15 | 10.58% | 193,902 |
| Oct 14, 2025 | 1.03 | 1.10 | 0.99 | 1.04 | 1.04 | 2.46% | 140,462 |
| Oct 13, 2025 | 0.97 | 1.09 | 0.96 | 1.02 | 1.02 | 5.45% | 100,991 |
| Oct 10, 2025 | 1.14 | 1.14 | 0.93 | 0.96 | 0.96 | -14.06% | 279,271 |
| Oct 9, 2025 | 1.14 | 1.23 | 1.09 | 1.12 | 1.12 | -3.45% | 169,003 |
| Oct 8, 2025 | 1.15 | 1.20 | 1.10 | 1.16 | 1.16 | -2.52% | 289,902 |
| Oct 7, 2025 | 1.08 | 1.38 | 1.08 | 1.19 | 1.19 | 10.19% | 886,776 |
| Oct 6, 2025 | 1.15 | 1.18 | 1.06 | 1.08 | 1.08 | -4.42% | 126,581 |
| Oct 3, 2025 | 1.25 | 1.27 | 1.11 | 1.13 | 1.13 | -8.87% | 321,376 |
| Oct 2, 2025 | 1.16 | 1.49 | 1.14 | 1.24 | 1.24 | 6.90% | 1,266,130 |
| Oct 1, 2025 | 0.85 | 1.46 | 0.72 | 1.16 | 1.16 | 44.98% | 8,933,100 |
| Sep 30, 2025 | 1.08 | 1.13 | 0.73 | 0.80 | 0.80 | -28.56% | 433,090 |
| Sep 29, 2025 | 1.11 | 1.26 | 0.86 | 1.12 | 1.12 | -11.11% | 734,797 |
| Sep 26, 2025 | 1.60 | 1.60 | 1.21 | 1.26 | 1.26 | -24.55% | 727,189 |
| Sep 25, 2025 | 3.42 | 3.71 | 1.64 | 1.67 | 1.67 | -51.03% | 1,164,740 |
| Sep 24, 2025 | 3.89 | 3.89 | 3.41 | 3.41 | 3.41 | -12.11% | 12,044 |
| Sep 23, 2025 | 4.49 | 4.49 | 3.62 | 3.88 | 3.88 | -9.98% | 32,078 |
| Sep 22, 2025 | 4.77 | 4.77 | 4.23 | 4.31 | 4.31 | -9.57% | 7,632 |
| Sep 19, 2025 | 4.73 | 4.77 | 4.73 | 4.77 | 4.77 | 5.91% | 2,464 |
| Sep 16, 2025 | 4.50 | 4.52 | 4.14 | 4.50 | 4.50 | -2.17% | 11,324 |
| Sep 15, 2025 | 4.53 | 4.70 | 4.53 | 4.60 | 4.60 | 2.22% | 21,846 |
| Sep 12, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -4.42% | 4,073 |
| Sep 11, 2025 | 4.78 | 5.06 | 4.65 | 4.71 | 4.71 | 1.47% | 15,492 |
| Sep 10, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.09% | 675 |
| Sep 9, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.00% | 1,645 |
| Sep 8, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.88% | 598 |
| Sep 5, 2025 | 4.55 | 4.60 | 4.54 | 4.54 | 4.54 | -0.22% | 7,883 |
| Sep 4, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 6,062 |
| Sep 3, 2025 | 4.65 | 4.94 | 4.51 | 4.55 | 4.55 | - | 2,278 |
| Sep 2, 2025 | 4.60 | 4.69 | 4.55 | 4.55 | 4.55 | -5.21% | 1,748 |
| Aug 29, 2025 | 4.64 | 4.80 | 4.60 | 4.80 | 4.80 | 6.67% | 13,697 |
| Aug 28, 2025 | 4.89 | 4.89 | 4.50 | 4.50 | 4.50 | -8.72% | 9,473 |
| Aug 27, 2025 | 5.01 | 5.10 | 4.90 | 4.93 | 4.93 | 0.61% | 11,485 |
| Aug 26, 2025 | 4.86 | 5.01 | 4.77 | 4.90 | 4.90 | -1.41% | 12,166 |
| Aug 25, 2025 | 5.01 | 5.09 | 4.85 | 4.97 | 4.97 | -0.60% | 6,758 |
| Aug 22, 2025 | 4.70 | 5.04 | 4.52 | 5.00 | 5.00 | 5.71% | 12,999 |
| Aug 21, 2025 | 4.81 | 4.81 | 4.73 | 4.73 | 4.73 | -1.46% | 36,327 |
| Aug 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.10% | 1,890 |
| Aug 19, 2025 | 5.07 | 5.07 | 4.80 | 4.80 | 4.80 | 0.95% | 2,057 |
| Aug 18, 2025 | 4.75 | 4.76 | 4.51 | 4.75 | 4.75 | -3.06% | 3,867 |
| Aug 15, 2025 | 5.07 | 5.07 | 4.90 | 4.90 | 4.90 | -0.41% | 851 |
| Aug 14, 2025 | 4.90 | 5.03 | 4.89 | 4.92 | 4.92 | 3.14% | 12,375 |
| Aug 13, 2025 | 5.24 | 5.24 | 4.77 | 4.77 | 4.77 | -9.14% | 1,589 |
| Aug 12, 2025 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 13.88% | 613 |
| Aug 11, 2025 | 4.99 | 5.13 | 4.61 | 4.61 | 4.61 | -4.04% | 4,321 |
| Aug 8, 2025 | 4.78 | 5.35 | 4.64 | 4.80 | 4.80 | 4.89% | 17,324 |
| Aug 7, 2025 | 5.03 | 5.03 | 4.58 | 4.58 | 4.58 | -9.31% | 39,484 |
| Aug 6, 2025 | 4.99 | 5.37 | 4.95 | 5.05 | 5.05 | 2.64% | 7,964 |
| Aug 5, 2025 | 4.85 | 4.92 | 4.85 | 4.92 | 4.92 | 6.03% | 852 |
| Aug 4, 2025 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | -0.22% | 1,225 |
| Aug 1, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.02% | 483 |
| Jul 31, 2025 | 4.79 | 4.85 | 4.79 | 4.85 | 4.85 | 1.36% | 1,925 |
| Jul 30, 2025 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | 0.21% | 2,791 |
| Jul 29, 2025 | 4.65 | 4.78 | 4.65 | 4.77 | 4.77 | 0.51% | 3,710 |
| Jul 28, 2025 | 4.65 | 4.75 | 4.65 | 4.75 | 4.75 | 2.06% | 829 |
| Jul 25, 2025 | 4.65 | 4.65 | 4.50 | 4.65 | 4.65 | - | 5,855 |
| Jul 24, 2025 | 4.65 | 4.78 | 4.65 | 4.65 | 4.65 | - | 5,822 |
| Jul 23, 2025 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | -0.21% | 588 |
| Jul 22, 2025 | 4.62 | 4.66 | 4.61 | 4.66 | 4.66 | 2.04% | 1,486 |
| Jul 21, 2025 | 4.40 | 4.70 | 4.24 | 4.57 | 4.57 | 3.80% | 10,163 |
| Jul 18, 2025 | 4.61 | 4.72 | 4.40 | 4.40 | 4.40 | -8.33% | 1,542 |
| Jul 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.05% | 378 |
| Jul 15, 2025 | 4.60 | 4.75 | 4.50 | 4.75 | 4.75 | 6.74% | 761 |
| Jul 14, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.84% | 717 |
| Jul 11, 2025 | 4.95 | 4.98 | 4.40 | 4.58 | 4.58 | -3.58% | 1,941 |
| Jul 10, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.46% | 455 |