Skip to main content
Ambiq Micro, Inc. (AMBQ)
NYSE: AMBQ · Real-Time Price · USD
34.82
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
34.82
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Ambiq Micro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202633.5934.7932.0534.69--0.37%156,375
Apr 27, 202635.3635.4833.7034.8234.82-1.86%228,001
Apr 24, 202635.7735.9534.8535.4835.481.14%291,549
Apr 23, 202635.4735.7534.4235.0835.08-1.02%346,387
Apr 22, 202635.0035.9234.5035.4435.440.40%226,754
Apr 21, 202635.3036.0034.8035.3035.300.51%242,222
Apr 20, 202634.4035.7033.9435.1235.121.04%244,470
Apr 17, 202632.9035.0332.4834.7634.767.68%764,642
Apr 16, 202631.8032.2830.6832.2832.282.15%366,924
Apr 15, 202630.0031.6029.7631.6031.605.33%325,379
Apr 14, 202629.9230.2029.4130.0030.001.56%234,293
Apr 13, 202628.6629.7928.3629.5429.542.50%227,060
Apr 10, 202629.1929.1928.2828.8228.82-171,987
Apr 9, 202629.2529.3228.5828.8228.82-0.96%218,070
Apr 8, 202629.1029.1027.8929.1029.104.86%476,731
Apr 7, 202628.0428.2026.5427.7527.75-1.87%286,708
Apr 6, 202628.6328.6827.6228.2828.28-0.88%163,154
Apr 2, 202625.8329.0525.6828.5328.535.94%339,965
Apr 1, 202625.8826.9825.4226.9326.935.98%429,520
Mar 31, 202624.2025.4123.8425.4125.417.31%334,745
Mar 30, 202624.0824.0822.7523.6823.68-0.38%326,945
Mar 27, 202624.1724.5023.7723.7723.77-3.37%332,862
Mar 26, 202624.8325.6024.5024.6024.60-2.42%218,395
Mar 25, 202625.6326.6024.9725.2125.21-0.71%206,636
Mar 24, 202624.8425.8024.7625.3925.390.12%316,519
Mar 23, 202625.3126.3324.8925.3625.364.62%348,805
Mar 20, 202626.0026.4623.7924.2424.24-6.45%1,847,642
Mar 19, 202625.0026.4425.0025.9125.911.49%264,598
Mar 18, 202626.1126.7725.5225.5325.53-1.73%286,092
Mar 17, 202626.4027.4925.9525.9825.98-1.03%260,046
Mar 16, 202626.2527.4226.0026.2526.253.51%283,606
Mar 13, 202627.3228.0925.3325.3625.36-5.79%650,556
Mar 12, 202630.6630.7126.9126.9226.92-14.13%518,745
Mar 11, 202630.1331.4430.1331.3531.352.35%371,211
Mar 10, 202629.5631.2629.2130.6330.635.48%259,678
Mar 9, 202628.0029.1027.4129.0429.042.29%283,452
Mar 6, 202629.5030.0728.3028.3928.39-5.56%560,597
Mar 5, 202629.8932.2428.6330.0630.067.09%1,012,085
Mar 4, 202629.4429.5028.0028.0728.07-4.20%337,844
Mar 3, 202629.8629.9428.5029.3029.30-4.75%350,739
Mar 2, 202630.3431.8630.2330.7630.760.20%253,570
Feb 27, 202631.9832.3030.3530.7030.70-5.13%154,997
Feb 26, 202632.8133.0031.3932.3632.36-0.77%181,675
Feb 25, 202631.8033.3431.6532.6132.613.39%408,368
Feb 24, 202630.2131.9930.1231.5431.544.89%508,448
Feb 23, 202629.4430.1329.0530.0730.071.11%287,247
Feb 20, 202629.8930.5029.4329.7429.74-1.46%172,101
Feb 19, 202629.0330.3029.0330.1830.181.79%206,226
Feb 18, 202629.6130.4229.4629.6529.650.07%195,503
Feb 17, 202629.1430.1028.5129.6329.630.14%200,188
Feb 13, 202629.3530.8029.1129.5929.590.92%192,911
Feb 12, 202629.3229.8328.3029.3229.32-262,392
Feb 11, 202630.0030.2928.9029.3229.32-0.17%157,997
Feb 10, 202629.7230.7529.3429.3729.37-1.08%240,579
Feb 9, 202629.5731.0029.0029.6929.69-0.84%278,825
Feb 6, 202629.0030.5528.5929.9429.944.25%196,715
Feb 5, 202629.2529.6028.1428.7228.72-2.64%299,286
Feb 4, 202629.9230.2928.9029.5029.50-2.70%291,921
Feb 3, 202630.8531.1329.2630.3230.32-1.69%357,829
Feb 2, 202629.6531.6229.6530.8430.841.48%305,493
Jan 30, 202632.2532.2529.6530.3930.39-7.88%616,648
Jan 29, 202632.2533.1331.1732.9932.990.98%420,761
Jan 28, 202631.7933.0731.7532.6732.674.14%502,173
Jan 27, 202631.7032.2430.3531.3731.37-1.10%506,464
Jan 26, 202633.4333.4930.9631.7231.72-4.63%519,197
Jan 23, 202633.8835.1732.7533.2633.261.71%1,537,333
Jan 22, 202633.7936.8832.2632.7032.70-1.00%319,851
Jan 21, 202632.0033.9731.7633.0333.030.03%196,961
Jan 20, 202633.5634.6432.9533.0233.02-4.68%133,616
Jan 16, 202635.2036.5034.6134.6434.64-0.72%126,485
Jan 15, 202635.7537.4134.8034.8934.89-0.94%140,636
Jan 14, 202633.0035.9832.5935.2235.227.12%138,295
Jan 13, 202635.5735.5732.0032.8832.88-6.56%205,325
Jan 12, 202633.0035.7832.7135.1935.195.55%114,882
Jan 9, 202632.5033.7431.5033.3433.342.90%108,299
Jan 8, 202632.0032.4931.0732.4032.400.34%59,255
Jan 7, 202632.1632.4131.5532.2932.29-0.19%68,794
Jan 6, 202630.4032.4830.1632.3532.355.48%58,844
Jan 5, 202630.4832.1730.4830.6730.671.05%110,233
Jan 2, 202628.4030.4828.4030.3530.356.49%169,302
Dec 31, 202529.1129.9828.4028.5028.50-2.80%128,281
Dec 30, 202529.5129.9729.0029.3229.320.55%93,001
Dec 29, 202529.5830.2428.8629.1629.16-2.80%92,209
Dec 26, 202531.2931.2929.1030.0030.00-2.69%94,312
Dec 24, 202530.1231.8530.1230.8330.831.38%45,923
Dec 23, 202530.7631.0930.2130.4130.41-1.65%54,892
Dec 22, 202530.5132.9930.0630.9230.921.81%108,062
Dec 19, 202529.1830.6427.9930.3730.375.27%148,258
Dec 18, 202527.6029.5027.2228.8528.856.03%126,854
Dec 17, 202527.9828.3326.4427.2127.21-1.63%118,147
Dec 16, 202527.1028.4927.1027.6627.661.02%51,216
Dec 15, 202529.2029.9027.1027.3827.38-5.98%87,860
Dec 12, 202530.0030.0028.9529.1229.12-3.45%57,669
Dec 11, 202530.1730.6529.3330.1630.16-0.13%54,464
Dec 10, 202529.3330.4129.1730.2030.202.48%75,459
Dec 9, 202529.1230.7628.6529.4729.470.55%82,576
Dec 8, 202529.3829.6928.1529.3129.311.07%58,034
Dec 5, 202527.9229.2927.9229.0029.003.61%78,745
Dec 4, 202527.8329.6627.2427.9927.991.67%149,110
Dec 3, 202525.2828.0025.2427.5327.5310.74%92,486