Skip to main content
Amber International Holding Limited (AMBR)
NASDAQ: AMBR · Real-Time Price · USD
2.510
-0.160 (-5.99%)
Mar 9, 2026, 2:52 PM EDT - Market open

AMBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.602.652.472.50--6.37%60,989
Mar 6, 20262.552.722.522.672.676.37%54,231
Mar 5, 20262.592.612.462.512.51-3.09%52,790
Mar 4, 20262.462.652.462.592.595.28%64,515
Mar 3, 20262.322.532.322.462.46-3.15%76,541
Mar 2, 20262.552.612.222.542.54-2.31%98,765
Feb 27, 20262.592.712.542.602.600.78%28,636
Feb 26, 20262.732.752.522.582.58-7.53%108,781
Feb 25, 20262.612.802.572.792.798.98%157,959
Feb 24, 20262.322.652.322.562.5610.34%115,365
Feb 23, 20262.332.442.322.322.32-4.13%62,264
Feb 20, 20262.302.512.292.422.42-0.41%89,141
Feb 19, 20262.462.532.302.432.43-3.19%84,841
Feb 18, 20262.312.632.202.512.5115.14%198,504
Feb 17, 20262.352.392.152.182.18-10.29%73,968
Feb 13, 20262.452.572.292.432.430.41%129,965
Feb 12, 20262.152.442.042.422.4214.15%195,791
Feb 11, 20262.162.252.052.122.12-1.85%72,765
Feb 10, 20262.162.282.072.162.16-93,965
Feb 9, 20262.052.402.022.162.165.37%135,401
Feb 6, 20261.892.091.842.052.0513.26%105,057
Feb 5, 20261.881.981.811.811.81-7.65%109,269
Feb 4, 20261.872.021.831.961.965.38%89,758
Feb 3, 20262.202.261.811.861.86-15.45%212,199
Feb 2, 20262.502.622.202.202.20-12.35%166,700
Jan 30, 20262.602.712.512.512.51-3.46%93,372
Jan 29, 20262.532.682.502.602.600.78%72,579
Jan 28, 20262.522.672.492.582.584.88%46,653
Jan 27, 20262.542.572.402.462.46-1.20%95,025
Jan 26, 20262.772.822.452.492.49-9.12%148,922
Jan 23, 20262.582.822.502.742.746.20%137,287
Jan 22, 20262.562.782.562.582.58-1.53%114,919
Jan 21, 20262.532.682.472.622.626.50%124,149
Jan 20, 20262.482.632.332.462.46-4.65%95,400
Jan 16, 20262.602.682.452.582.58-1.53%97,187
Jan 15, 20262.742.802.622.622.62-1.87%90,719
Jan 14, 20262.622.752.562.672.672.69%92,475
Jan 13, 20262.702.712.462.602.60-2.62%146,179
Jan 12, 20262.692.802.652.672.672.30%182,384
Jan 9, 20262.562.802.542.612.612.76%235,478
Jan 8, 20262.512.692.462.542.541.20%159,361
Jan 7, 20262.292.572.142.512.519.61%195,268
Jan 6, 20262.382.472.182.292.29-6.15%170,688
Jan 5, 20262.182.602.132.442.4422.61%588,806
Jan 2, 20261.742.081.701.991.9915.03%145,136
Dec 31, 20251.691.811.621.731.730.58%143,254
Dec 30, 20251.741.771.671.721.72-1.71%180,275
Dec 29, 20251.721.781.681.751.75-116,378
Dec 26, 20251.721.841.691.751.75-2.23%116,836
Dec 24, 20251.811.861.731.791.79-1.10%76,010
Dec 23, 20251.801.831.741.811.812.26%103,748
Dec 22, 20251.721.921.711.771.773.51%153,964
Dec 19, 20251.641.791.611.711.715.56%174,674
Dec 18, 20251.521.671.521.621.627.28%196,451
Dec 17, 20251.401.571.391.511.518.63%189,397
Dec 16, 20251.411.561.381.391.391.46%305,077
Dec 15, 20251.561.651.331.371.37-12.18%354,689
Dec 12, 20251.651.661.511.561.56-7.69%193,471
Dec 11, 20251.681.741.621.691.691.20%77,286
Dec 10, 20251.631.711.601.671.673.09%137,436
Dec 9, 20251.651.711.601.621.62-1.82%125,139
Dec 8, 20251.811.811.651.651.65-7.30%247,246
Dec 5, 20251.911.961.751.781.78-9.64%353,755
Dec 4, 20251.922.101.901.971.970.51%198,246
Dec 3, 20251.912.091.841.961.964.26%440,992
Dec 2, 20252.152.241.781.881.88-12.56%897,880
Dec 1, 20252.512.532.012.152.15-14.34%1,323,908
Nov 28, 20252.562.722.402.512.511.62%2,152,452
Nov 26, 20252.703.162.302.472.4756.33%89,884,806
Nov 25, 20251.371.641.351.581.5816.18%193,202
Nov 24, 20251.321.451.311.361.36-47,587
Nov 21, 20251.361.591.311.361.367.09%53,728
Nov 20, 20251.321.401.251.271.272.42%44,231
Nov 19, 20251.351.381.241.241.24-10.14%79,064
Nov 18, 20251.471.521.231.381.38-6.76%184,167
Nov 17, 20251.621.621.461.481.48-7.50%137,160
Nov 14, 20251.521.631.521.601.604.58%33,165
Nov 13, 20251.751.781.521.531.53-12.57%108,888
Nov 12, 20251.811.811.731.751.751.74%38,638
Nov 11, 20251.761.811.721.721.72-4.97%38,337
Nov 10, 20251.801.841.751.811.814.02%24,334
Nov 7, 20251.731.781.721.741.74-1.69%37,333
Nov 6, 20251.851.851.761.771.77-2.75%33,215
Nov 5, 20251.751.941.751.821.822.25%67,554
Nov 4, 20251.851.851.751.781.78-3.78%60,849
Nov 3, 20251.941.941.811.851.85-0.54%25,431
Oct 31, 20251.801.911.751.861.863.91%48,027
Oct 30, 20251.861.891.701.791.79-5.79%43,013
Oct 29, 20251.911.941.821.901.90-0.52%93,688
Oct 28, 20252.182.191.821.911.91-12.39%295,925
Oct 27, 20252.212.212.052.182.182.35%187,086
Oct 24, 20252.112.242.082.132.13-1.84%154,349
Oct 23, 20252.122.232.042.172.177.43%250,903
Oct 22, 20252.122.212.022.022.02-5.16%340,322
Oct 21, 20252.182.262.002.132.13-0.93%207,118
Oct 20, 20252.062.252.002.152.151.90%191,996
Oct 17, 20252.242.302.062.112.11-5.80%203,552
Oct 16, 20252.682.702.222.242.24-15.47%256,136
Oct 15, 20252.552.702.532.652.652.32%268,278
Oct 14, 20252.412.612.232.592.596.15%168,506