Skip to main content
Amber International Holding Limited (AMBR)
NASDAQ: AMBR · Real-Time Price · USD
2.270
-0.120 (-5.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed

AMBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.212.442.212.412.410.84%62,334
Apr 27, 20262.382.542.362.392.390.42%73,470
Apr 24, 20262.352.462.352.382.380.85%8,251
Apr 23, 20262.402.512.362.362.36-2.48%46,364
Apr 22, 20262.322.472.322.422.425.68%49,278
Apr 21, 20262.302.442.282.292.29-35,963
Apr 20, 20262.392.502.232.292.29-4.18%50,466
Apr 17, 20262.302.502.302.392.391.27%57,683
Apr 16, 20262.142.492.142.362.3612.38%79,106
Apr 15, 20262.132.342.032.102.10-2.78%83,575
Apr 14, 20262.062.302.062.162.161.89%66,489
Apr 13, 20261.972.241.962.122.125.47%68,108
Apr 10, 20262.222.221.972.012.01-9.46%80,084
Apr 9, 20262.402.402.222.222.22-3.48%60,660
Apr 8, 20262.482.592.302.302.30-3.36%54,157
Apr 7, 20262.412.442.352.382.38-3.64%25,777
Apr 6, 20262.502.542.412.472.47-1.20%49,694
Apr 2, 20262.462.542.462.502.500.40%18,485
Apr 1, 20262.442.512.392.492.495.51%59,904
Mar 31, 20262.342.482.242.362.364.42%107,761
Mar 30, 20262.312.452.232.262.26-3.00%42,030
Mar 27, 20262.252.412.252.332.33-1.27%129,588
Mar 26, 20262.372.472.362.362.36-1.26%53,694
Mar 25, 20262.382.422.312.392.39-33,600
Mar 24, 20262.402.412.152.392.39-106,926
Mar 23, 20262.412.522.352.392.395.75%41,130
Mar 20, 20262.372.512.062.262.26-5.83%69,165
Mar 19, 20262.422.522.322.402.40-2.44%61,160
Mar 18, 20262.592.602.452.462.46-5.02%112,592
Mar 17, 20262.642.692.572.592.590.39%94,482
Mar 16, 20262.602.652.552.582.58-3.01%40,163
Mar 13, 20262.572.722.572.662.662.31%79,262
Mar 12, 20262.532.712.532.602.600.78%44,141
Mar 11, 20262.552.662.502.582.581.98%75,842
Mar 10, 20262.482.632.482.532.530.80%95,938
Mar 9, 20262.602.652.472.512.51-5.99%88,690
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