Amber International Holding Limited (AMBR)
NASDAQ: AMBR · Real-Time Price · USD
1.780
-0.190 (-9.64%)
At close: Dec 5, 2025, 4:00 PM EST
1.810
+0.030 (1.71%)
After-hours: Dec 5, 2025, 7:57 PM EST
AMBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.91 | 1.96 | 1.75 | 1.78 | 1.78 | -9.64% | 350,701 |
| Dec 4, 2025 | 1.92 | 2.10 | 1.90 | 1.97 | 1.97 | 0.51% | 197,635 |
| Dec 3, 2025 | 1.91 | 2.09 | 1.84 | 1.96 | 1.96 | 4.26% | 438,785 |
| Dec 2, 2025 | 2.15 | 2.24 | 1.78 | 1.88 | 1.88 | -12.56% | 889,747 |
| Dec 1, 2025 | 2.51 | 2.53 | 2.01 | 2.15 | 2.15 | -14.34% | 1,320,512 |
| Nov 28, 2025 | 2.56 | 2.72 | 2.40 | 2.51 | 2.51 | 1.62% | 2,071,003 |
| Nov 26, 2025 | 2.70 | 3.16 | 2.30 | 2.47 | 2.47 | 56.33% | 89,200,642 |
| Nov 25, 2025 | 1.37 | 1.64 | 1.35 | 1.58 | 1.58 | 16.18% | 191,692 |
| Nov 24, 2025 | 1.32 | 1.45 | 1.31 | 1.36 | 1.36 | - | 47,587 |
| Nov 21, 2025 | 1.36 | 1.59 | 1.31 | 1.36 | 1.36 | 7.09% | 53,726 |
| Nov 20, 2025 | 1.32 | 1.40 | 1.25 | 1.27 | 1.27 | 2.42% | 44,226 |
| Nov 19, 2025 | 1.35 | 1.38 | 1.24 | 1.24 | 1.24 | -10.14% | 79,064 |
| Nov 18, 2025 | 1.47 | 1.52 | 1.23 | 1.38 | 1.38 | -6.76% | 184,167 |
| Nov 17, 2025 | 1.62 | 1.62 | 1.46 | 1.48 | 1.48 | -7.50% | 137,160 |
| Nov 14, 2025 | 1.52 | 1.63 | 1.52 | 1.60 | 1.60 | 4.58% | 33,165 |
| Nov 13, 2025 | 1.75 | 1.78 | 1.52 | 1.53 | 1.53 | -12.57% | 108,888 |
| Nov 12, 2025 | 1.81 | 1.81 | 1.73 | 1.75 | 1.75 | 1.74% | 38,638 |
| Nov 11, 2025 | 1.76 | 1.81 | 1.72 | 1.72 | 1.72 | -4.97% | 38,337 |
| Nov 10, 2025 | 1.80 | 1.84 | 1.75 | 1.81 | 1.81 | 4.02% | 24,334 |
| Nov 7, 2025 | 1.73 | 1.78 | 1.72 | 1.74 | 1.74 | -1.69% | 37,333 |
| Nov 6, 2025 | 1.85 | 1.85 | 1.76 | 1.77 | 1.77 | -2.75% | 33,215 |
| Nov 5, 2025 | 1.75 | 1.94 | 1.75 | 1.82 | 1.82 | 2.25% | 67,554 |
| Nov 4, 2025 | 1.85 | 1.85 | 1.75 | 1.78 | 1.78 | -3.78% | 60,849 |
| Nov 3, 2025 | 1.94 | 1.94 | 1.81 | 1.85 | 1.85 | -0.54% | 25,431 |
| Oct 31, 2025 | 1.80 | 1.91 | 1.75 | 1.86 | 1.86 | 3.91% | 48,027 |
| Oct 30, 2025 | 1.86 | 1.89 | 1.70 | 1.79 | 1.79 | -5.79% | 43,013 |
| Oct 29, 2025 | 1.91 | 1.94 | 1.82 | 1.90 | 1.90 | -0.52% | 93,688 |
| Oct 28, 2025 | 2.18 | 2.19 | 1.82 | 1.91 | 1.91 | -12.39% | 295,925 |
| Oct 27, 2025 | 2.21 | 2.21 | 2.05 | 2.18 | 2.18 | 2.35% | 187,086 |
| Oct 24, 2025 | 2.11 | 2.24 | 2.08 | 2.13 | 2.13 | -1.84% | 154,349 |
| Oct 23, 2025 | 2.12 | 2.23 | 2.04 | 2.17 | 2.17 | 7.43% | 250,903 |
| Oct 22, 2025 | 2.12 | 2.21 | 2.02 | 2.02 | 2.02 | -5.16% | 340,322 |
| Oct 21, 2025 | 2.18 | 2.26 | 2.00 | 2.13 | 2.13 | -0.93% | 207,118 |
| Oct 20, 2025 | 2.06 | 2.25 | 2.00 | 2.15 | 2.15 | 1.90% | 191,996 |
| Oct 17, 2025 | 2.24 | 2.30 | 2.06 | 2.11 | 2.11 | -5.80% | 203,552 |
| Oct 16, 2025 | 2.68 | 2.70 | 2.22 | 2.24 | 2.24 | -15.47% | 256,136 |
| Oct 15, 2025 | 2.55 | 2.70 | 2.53 | 2.65 | 2.65 | 2.32% | 268,278 |
| Oct 14, 2025 | 2.41 | 2.61 | 2.23 | 2.59 | 2.59 | 6.15% | 168,506 |
| Oct 13, 2025 | 2.54 | 2.55 | 2.20 | 2.44 | 2.44 | -7.58% | 302,113 |
| Oct 10, 2025 | 2.81 | 2.82 | 2.51 | 2.64 | 2.64 | -8.01% | 238,240 |
| Oct 9, 2025 | 2.97 | 3.00 | 2.73 | 2.87 | 2.87 | -4.33% | 162,357 |
| Oct 8, 2025 | 3.06 | 3.06 | 2.86 | 3.00 | 3.00 | -0.33% | 118,441 |
| Oct 7, 2025 | 2.96 | 3.11 | 2.83 | 3.01 | 3.01 | 3.44% | 110,447 |
| Oct 6, 2025 | 3.37 | 3.37 | 2.82 | 2.91 | 2.91 | -9.35% | 228,883 |
| Oct 3, 2025 | 3.31 | 3.39 | 3.07 | 3.21 | 3.21 | -5.87% | 122,766 |
| Oct 2, 2025 | 3.19 | 3.45 | 3.03 | 3.41 | 3.41 | 6.56% | 183,232 |
| Oct 1, 2025 | 3.33 | 3.33 | 3.06 | 3.20 | 3.20 | -4.48% | 154,637 |
| Sep 30, 2025 | 3.60 | 3.70 | 3.20 | 3.35 | 3.35 | -5.10% | 166,385 |
| Sep 29, 2025 | 3.70 | 3.74 | 3.37 | 3.53 | 3.53 | 2.62% | 231,298 |
| Sep 26, 2025 | 3.74 | 3.74 | 3.40 | 3.44 | 3.44 | -5.23% | 143,871 |
| Sep 25, 2025 | 3.61 | 3.76 | 3.52 | 3.63 | 3.63 | -2.55% | 130,552 |
| Sep 24, 2025 | 3.81 | 4.05 | 3.62 | 3.73 | 3.73 | -2.99% | 179,426 |
| Sep 23, 2025 | 4.29 | 4.34 | 3.76 | 3.84 | 3.84 | -10.49% | 162,105 |
| Sep 22, 2025 | 4.10 | 4.37 | 3.83 | 4.29 | 4.29 | 8.88% | 609,190 |
| Sep 19, 2025 | 4.00 | 4.23 | 3.90 | 3.94 | 3.94 | -5.06% | 157,376 |
| Sep 18, 2025 | 4.01 | 4.26 | 3.93 | 4.15 | 4.15 | 0.48% | 116,518 |
| Sep 17, 2025 | 4.21 | 4.27 | 3.99 | 4.13 | 4.13 | - | 147,340 |
| Sep 16, 2025 | 4.45 | 4.45 | 3.99 | 4.13 | 4.13 | -5.28% | 110,952 |
| Sep 15, 2025 | 4.04 | 4.43 | 4.03 | 4.36 | 4.36 | 5.31% | 129,177 |
| Sep 12, 2025 | 4.24 | 4.26 | 4.00 | 4.14 | 4.14 | -1.43% | 93,632 |
| Sep 11, 2025 | 4.01 | 4.48 | 4.01 | 4.20 | 4.20 | 0.96% | 102,986 |
| Sep 10, 2025 | 4.35 | 5.27 | 3.53 | 4.16 | 4.16 | -2.80% | 508,528 |
| Sep 9, 2025 | 4.28 | 4.55 | 4.28 | 4.28 | 4.28 | -3.39% | 204,492 |
| Sep 8, 2025 | 3.98 | 4.50 | 3.98 | 4.43 | 4.43 | 11.31% | 224,953 |
| Sep 5, 2025 | 3.78 | 4.11 | 3.71 | 3.98 | 3.98 | 5.29% | 146,604 |
| Sep 4, 2025 | 3.82 | 3.92 | 3.58 | 3.78 | 3.78 | -1.31% | 113,872 |
| Sep 3, 2025 | 3.66 | 3.98 | 3.55 | 3.83 | 3.83 | 9.43% | 146,810 |
| Sep 2, 2025 | 3.58 | 3.73 | 3.45 | 3.50 | 3.50 | -2.78% | 148,556 |
| Aug 29, 2025 | 3.91 | 3.91 | 3.60 | 3.60 | 3.60 | -7.46% | 87,076 |
| Aug 28, 2025 | 3.92 | 4.16 | 3.70 | 3.89 | 3.89 | 0.26% | 131,793 |
| Aug 27, 2025 | 4.16 | 4.19 | 3.55 | 3.88 | 3.88 | -2.51% | 257,511 |
| Aug 26, 2025 | 4.20 | 4.29 | 3.90 | 3.98 | 3.98 | -6.57% | 72,464 |
| Aug 25, 2025 | 4.77 | 4.77 | 4.10 | 4.26 | 4.26 | -8.97% | 181,758 |
| Aug 22, 2025 | 4.90 | 5.06 | 4.45 | 4.68 | 4.68 | -4.29% | 233,168 |
| Aug 21, 2025 | 5.07 | 5.07 | 4.89 | 4.89 | 4.89 | -0.41% | 78,376 |
| Aug 20, 2025 | 5.00 | 5.07 | 4.81 | 4.91 | 4.91 | -4.47% | 121,729 |
| Aug 19, 2025 | 5.09 | 5.24 | 4.95 | 5.14 | 5.14 | -3.75% | 125,444 |
| Aug 18, 2025 | 5.84 | 5.95 | 4.81 | 5.34 | 5.34 | -4.47% | 244,627 |
| Aug 15, 2025 | 6.52 | 6.54 | 5.31 | 5.59 | 5.59 | -14.26% | 236,085 |
| Aug 14, 2025 | 6.55 | 6.78 | 6.41 | 6.52 | 6.52 | -0.91% | 27,369 |
| Aug 13, 2025 | 6.60 | 6.78 | 6.56 | 6.58 | 6.58 | -0.30% | 45,099 |
| Aug 12, 2025 | 6.56 | 6.89 | 6.56 | 6.60 | 6.60 | - | 111,500 |
| Aug 11, 2025 | 6.70 | 7.05 | 6.60 | 6.60 | 6.60 | 0.61% | 58,395 |
| Aug 8, 2025 | 7.04 | 7.40 | 6.56 | 6.56 | 6.56 | -9.02% | 79,384 |
| Aug 7, 2025 | 7.06 | 7.60 | 7.06 | 7.21 | 7.21 | 4.19% | 153,587 |
| Aug 6, 2025 | 6.81 | 7.05 | 6.73 | 6.92 | 6.92 | -1.00% | 102,911 |
| Aug 5, 2025 | 7.00 | 7.11 | 6.91 | 6.99 | 6.99 | 1.45% | 75,095 |
| Aug 4, 2025 | 6.83 | 7.00 | 6.83 | 6.89 | 6.89 | 2.53% | 51,072 |
| Aug 1, 2025 | 6.70 | 7.06 | 6.70 | 6.72 | 6.72 | -2.04% | 109,525 |
| Jul 31, 2025 | 6.93 | 7.21 | 6.80 | 6.86 | 6.86 | -2.97% | 93,296 |
| Jul 30, 2025 | 6.64 | 7.12 | 6.55 | 7.07 | 7.07 | 6.48% | 243,504 |
| Jul 29, 2025 | 7.09 | 7.23 | 6.22 | 6.64 | 6.64 | -6.48% | 328,490 |
| Jul 28, 2025 | 7.36 | 7.48 | 7.10 | 7.10 | 7.10 | -2.20% | 109,321 |
| Jul 25, 2025 | 7.20 | 7.55 | 7.11 | 7.26 | 7.26 | -2.29% | 86,743 |
| Jul 24, 2025 | 7.50 | 7.77 | 7.05 | 7.43 | 7.43 | -2.75% | 177,370 |
| Jul 23, 2025 | 7.45 | 7.74 | 7.18 | 7.64 | 7.64 | 3.80% | 77,259 |
| Jul 22, 2025 | 7.66 | 7.89 | 7.28 | 7.36 | 7.36 | -3.92% | 97,370 |
| Jul 21, 2025 | 7.73 | 8.22 | 7.46 | 7.66 | 7.66 | 5.22% | 321,691 |
| Jul 18, 2025 | 8.63 | 8.70 | 7.03 | 7.28 | 7.28 | -14.25% | 373,446 |
| Jul 17, 2025 | 8.92 | 9.17 | 8.25 | 8.49 | 8.49 | -5.46% | 278,515 |