Ambiq Micro, Inc. (AMBQ)
NYSE: AMBQ · Real-Time Price · USD
30.70
-1.66 (-5.13%)
Feb 27, 2026, 4:00 PM EST - Market closed
Ambiq Micro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 31.98 | 32.30 | 30.35 | 30.40 | 30.40 | -6.07% | 117,509 |
| Feb 26, 2026 | 32.81 | 33.00 | 31.39 | 32.36 | 32.36 | -0.77% | 178,768 |
| Feb 25, 2026 | 31.80 | 33.34 | 31.65 | 32.61 | 32.61 | 3.39% | 407,292 |
| Feb 24, 2026 | 30.21 | 31.99 | 30.12 | 31.54 | 31.54 | 4.89% | 478,071 |
| Feb 23, 2026 | 29.44 | 30.13 | 29.05 | 30.07 | 30.07 | 1.11% | 280,381 |
| Feb 20, 2026 | 29.89 | 30.50 | 29.43 | 29.74 | 29.74 | -1.46% | 169,561 |
| Feb 19, 2026 | 29.03 | 30.30 | 29.03 | 30.18 | 30.18 | 1.79% | 203,864 |
| Feb 18, 2026 | 29.61 | 30.42 | 29.46 | 29.65 | 29.65 | 0.07% | 195,500 |
| Feb 17, 2026 | 29.14 | 30.10 | 28.51 | 29.63 | 29.63 | 0.14% | 200,182 |
| Feb 13, 2026 | 29.35 | 30.80 | 29.11 | 29.59 | 29.59 | 0.92% | 191,127 |
| Feb 12, 2026 | 29.32 | 29.83 | 28.30 | 29.32 | 29.32 | - | 262,392 |
| Feb 11, 2026 | 30.00 | 30.29 | 28.90 | 29.32 | 29.32 | -0.17% | 138,255 |
| Feb 10, 2026 | 29.72 | 30.75 | 29.34 | 29.37 | 29.37 | -1.08% | 240,579 |
| Feb 9, 2026 | 29.57 | 31.00 | 29.00 | 29.69 | 29.69 | -0.84% | 278,803 |
| Feb 6, 2026 | 29.00 | 30.55 | 28.59 | 29.94 | 29.94 | 4.25% | 196,709 |
| Feb 5, 2026 | 29.25 | 29.60 | 28.14 | 28.72 | 28.72 | -2.64% | 298,866 |
| Feb 4, 2026 | 29.92 | 30.29 | 28.90 | 29.50 | 29.50 | -2.70% | 291,773 |
| Feb 3, 2026 | 30.85 | 31.13 | 29.26 | 30.32 | 30.32 | -1.69% | 357,716 |
| Feb 2, 2026 | 29.65 | 31.62 | 29.65 | 30.84 | 30.84 | 1.48% | 305,450 |
| Jan 30, 2026 | 32.25 | 32.25 | 29.65 | 30.39 | 30.39 | -7.88% | 616,647 |
| Jan 29, 2026 | 32.25 | 33.13 | 31.17 | 32.99 | 32.99 | 0.98% | 420,618 |
| Jan 28, 2026 | 31.79 | 33.07 | 31.75 | 32.67 | 32.67 | 4.14% | 502,030 |
| Jan 27, 2026 | 31.70 | 32.24 | 30.35 | 31.37 | 31.37 | -1.10% | 506,464 |
| Jan 26, 2026 | 33.43 | 33.49 | 30.96 | 31.72 | 31.72 | -4.63% | 518,952 |
| Jan 23, 2026 | 33.88 | 35.17 | 32.75 | 33.26 | 33.26 | 1.71% | 1,533,769 |
| Jan 22, 2026 | 33.79 | 36.88 | 32.26 | 32.70 | 32.70 | -1.00% | 319,584 |
| Jan 21, 2026 | 32.00 | 33.97 | 31.76 | 33.03 | 33.03 | 0.03% | 196,905 |
| Jan 20, 2026 | 33.56 | 34.64 | 32.95 | 33.02 | 33.02 | -4.68% | 133,560 |
| Jan 16, 2026 | 35.20 | 36.50 | 34.61 | 34.64 | 34.64 | -0.72% | 125,885 |
| Jan 15, 2026 | 35.75 | 37.41 | 34.80 | 34.89 | 34.89 | -0.94% | 140,296 |
| Jan 14, 2026 | 33.00 | 35.98 | 32.59 | 35.22 | 35.22 | 7.12% | 137,972 |
| Jan 13, 2026 | 35.57 | 35.57 | 32.00 | 32.88 | 32.88 | -6.56% | 205,209 |
| Jan 12, 2026 | 33.00 | 35.78 | 32.71 | 35.19 | 35.19 | 5.55% | 114,724 |
| Jan 9, 2026 | 32.50 | 33.74 | 31.50 | 33.34 | 33.34 | 2.90% | 108,288 |
| Jan 8, 2026 | 32.00 | 32.49 | 31.07 | 32.40 | 32.40 | 0.34% | 59,242 |
| Jan 7, 2026 | 32.16 | 32.41 | 31.55 | 32.29 | 32.29 | -0.19% | 68,629 |
| Jan 6, 2026 | 30.40 | 32.48 | 30.16 | 32.35 | 32.35 | 5.48% | 58,550 |
| Jan 5, 2026 | 30.48 | 32.17 | 30.48 | 30.67 | 30.67 | 1.05% | 110,233 |
| Jan 2, 2026 | 28.40 | 30.48 | 28.40 | 30.35 | 30.35 | 6.49% | 169,213 |
| Dec 31, 2025 | 29.11 | 29.98 | 28.40 | 28.50 | 28.50 | -2.80% | 128,109 |
| Dec 30, 2025 | 29.51 | 29.97 | 29.00 | 29.32 | 29.32 | 0.55% | 92,991 |
| Dec 29, 2025 | 29.58 | 30.24 | 28.86 | 29.16 | 29.16 | -2.80% | 92,179 |
| Dec 26, 2025 | 31.29 | 31.29 | 29.10 | 30.00 | 30.00 | -2.69% | 94,310 |
| Dec 24, 2025 | 30.12 | 31.85 | 30.12 | 30.83 | 30.83 | 1.38% | 45,923 |
| Dec 23, 2025 | 30.76 | 31.09 | 30.21 | 30.41 | 30.41 | -1.65% | 54,891 |
| Dec 22, 2025 | 30.51 | 32.99 | 30.06 | 30.92 | 30.92 | 1.81% | 107,732 |
| Dec 19, 2025 | 29.18 | 30.64 | 27.99 | 30.37 | 30.37 | 5.27% | 148,208 |
| Dec 18, 2025 | 27.60 | 29.50 | 27.22 | 28.85 | 28.85 | 6.03% | 126,854 |
| Dec 17, 2025 | 27.98 | 28.33 | 26.44 | 27.21 | 27.21 | -1.63% | 118,134 |
| Dec 16, 2025 | 27.10 | 28.49 | 27.10 | 27.66 | 27.66 | 1.02% | 51,216 |
| Dec 15, 2025 | 29.20 | 29.90 | 27.10 | 27.38 | 27.38 | -5.98% | 87,818 |
| Dec 12, 2025 | 30.00 | 30.00 | 28.95 | 29.12 | 29.12 | -3.45% | 57,659 |
| Dec 11, 2025 | 30.17 | 30.65 | 29.33 | 30.16 | 30.16 | -0.13% | 54,458 |
| Dec 10, 2025 | 29.33 | 30.41 | 29.17 | 30.20 | 30.20 | 2.48% | 75,409 |
| Dec 9, 2025 | 29.12 | 30.76 | 28.65 | 29.47 | 29.47 | 0.55% | 82,476 |
| Dec 8, 2025 | 29.38 | 29.69 | 28.15 | 29.31 | 29.31 | 1.07% | 58,029 |
| Dec 5, 2025 | 27.92 | 29.29 | 27.92 | 29.00 | 29.00 | 3.61% | 78,745 |
| Dec 4, 2025 | 27.83 | 29.66 | 27.24 | 27.99 | 27.99 | 1.67% | 148,977 |
| Dec 3, 2025 | 25.28 | 28.00 | 25.24 | 27.53 | 27.53 | 10.74% | 92,450 |
| Dec 2, 2025 | 24.29 | 25.49 | 24.29 | 24.86 | 24.86 | 3.89% | 68,277 |
| Dec 1, 2025 | 24.00 | 24.43 | 23.82 | 23.93 | 23.93 | -2.37% | 74,340 |
| Nov 28, 2025 | 24.40 | 24.73 | 24.01 | 24.51 | 24.51 | 1.79% | 42,153 |
| Nov 26, 2025 | 23.50 | 24.36 | 23.35 | 24.08 | 24.08 | 2.73% | 76,054 |
| Nov 25, 2025 | 23.87 | 23.87 | 22.81 | 23.44 | 23.44 | -1.31% | 62,480 |
| Nov 24, 2025 | 23.22 | 23.94 | 23.13 | 23.75 | 23.75 | 1.41% | 60,231 |
| Nov 21, 2025 | 22.70 | 24.04 | 22.12 | 23.42 | 23.42 | 2.90% | 118,170 |
| Nov 20, 2025 | 24.17 | 24.66 | 22.72 | 22.76 | 22.76 | -3.31% | 90,444 |
| Nov 19, 2025 | 22.99 | 23.83 | 22.81 | 23.54 | 23.54 | 2.08% | 98,733 |
| Nov 18, 2025 | 23.42 | 24.03 | 22.97 | 23.06 | 23.06 | -4.95% | 94,249 |
| Nov 17, 2025 | 24.70 | 25.37 | 23.90 | 24.26 | 24.26 | -1.62% | 92,825 |
| Nov 14, 2025 | 25.50 | 25.88 | 24.40 | 24.66 | 24.66 | -4.68% | 75,044 |
| Nov 13, 2025 | 27.95 | 28.15 | 25.82 | 25.87 | 25.87 | -7.77% | 131,520 |
| Nov 12, 2025 | 28.73 | 29.08 | 27.64 | 28.05 | 28.05 | -2.30% | 61,843 |
| Nov 11, 2025 | 29.00 | 29.53 | 28.13 | 28.71 | 28.71 | -0.14% | 53,849 |
| Nov 10, 2025 | 27.43 | 28.99 | 27.28 | 28.75 | 28.75 | 5.43% | 70,973 |
| Nov 7, 2025 | 28.67 | 28.67 | 24.00 | 27.27 | 27.27 | -6.64% | 327,530 |
| Nov 6, 2025 | 28.52 | 29.54 | 27.51 | 29.21 | 29.21 | 2.82% | 164,930 |
| Nov 5, 2025 | 27.50 | 28.63 | 27.17 | 28.41 | 28.41 | 3.16% | 75,905 |
| Nov 4, 2025 | 29.00 | 29.05 | 27.14 | 27.54 | 27.54 | -5.97% | 122,193 |
| Nov 3, 2025 | 30.78 | 30.78 | 29.01 | 29.29 | 29.29 | -4.16% | 71,826 |
| Oct 31, 2025 | 30.15 | 30.86 | 29.88 | 30.56 | 30.56 | 2.83% | 81,925 |
| Oct 30, 2025 | 30.18 | 30.66 | 29.53 | 29.72 | 29.72 | -2.27% | 70,813 |
| Oct 29, 2025 | 29.94 | 31.00 | 29.67 | 30.41 | 30.41 | 2.67% | 86,019 |
| Oct 28, 2025 | 29.89 | 30.29 | 29.51 | 29.62 | 29.62 | -2.73% | 76,155 |
| Oct 27, 2025 | 31.44 | 31.58 | 29.99 | 30.45 | 30.45 | -2.06% | 67,573 |
| Oct 24, 2025 | 30.68 | 31.22 | 30.51 | 31.09 | 31.09 | 2.40% | 61,853 |
| Oct 23, 2025 | 29.72 | 30.41 | 29.66 | 30.36 | 30.36 | 2.46% | 55,769 |
| Oct 22, 2025 | 31.74 | 31.74 | 29.40 | 29.63 | 29.63 | -7.15% | 185,163 |
| Oct 21, 2025 | 32.25 | 32.25 | 31.25 | 31.91 | 31.91 | 0.41% | 47,550 |
| Oct 20, 2025 | 30.79 | 32.54 | 30.74 | 31.78 | 31.78 | 4.68% | 69,413 |
| Oct 17, 2025 | 29.42 | 30.64 | 29.29 | 30.36 | 30.36 | 3.20% | 122,623 |
| Oct 16, 2025 | 32.01 | 32.01 | 29.24 | 29.42 | 29.42 | -6.81% | 100,082 |
| Oct 15, 2025 | 32.48 | 33.28 | 31.57 | 31.57 | 31.57 | -1.47% | 97,177 |
| Oct 14, 2025 | 31.84 | 32.43 | 30.45 | 32.04 | 32.04 | -0.12% | 70,104 |
| Oct 13, 2025 | 31.64 | 32.25 | 31.40 | 32.08 | 32.08 | 4.26% | 70,020 |
| Oct 10, 2025 | 32.19 | 32.87 | 30.77 | 30.77 | 30.77 | -4.71% | 125,855 |
| Oct 9, 2025 | 34.00 | 34.08 | 31.75 | 32.29 | 32.29 | -4.55% | 95,242 |
| Oct 8, 2025 | 32.56 | 34.82 | 32.36 | 33.83 | 33.83 | 5.39% | 176,749 |
| Oct 7, 2025 | 31.50 | 32.66 | 31.50 | 32.10 | 32.10 | 2.82% | 178,559 |
| Oct 6, 2025 | 30.40 | 31.92 | 30.00 | 31.22 | 31.22 | 4.66% | 142,251 |