BIT:1AMBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	62.24	62.24	62.24	62.24	62.24	0.32%	-
Oct 1, 2026	61.34	62.02	61.34	62.04	62.04	2.41%	147
Sep 30, 2026	60.58	60.58	60.58	60.58	60.58	0.30%	-
Sep 29, 2026	60.40	60.40	60.40	60.40	60.40	-0.43%	-
Sep 28, 2026	62.96	62.96	62.96	60.66	60.66	-4.47%	16
Sep 25, 2026	63.12	63.12	63.12	63.50	63.50	3.08%	99
Sep 24, 2026	59.14	61.42	58.26	61.60	61.60	7.73%	631
Sep 23, 2026	57.18	57.18	57.18	57.18	57.18	-4.51%	-
Sep 22, 2026	59.86	59.86	59.14	59.88	59.88	-0.17%	33
Sep 21, 2026	58.74	60.04	58.62	59.98	59.98	3.88%	91
Sep 18, 2026	59.70	59.72	58.88	57.74	57.74	1.33%	15
Sep 17, 2026	56.98	56.98	56.98	56.98	56.98	3.11%	-
Sep 16, 2026	55.26	55.26	55.26	55.26	55.26	-1.53%	-
Sep 15, 2026	56.12	56.12	56.12	56.12	56.12	1.15%	-
Sep 14, 2026	56.88	56.88	55.98	55.48	55.48	-4.48%	300
Sep 11, 2026	59.40	59.40	58.42	58.08	58.08	-0.82%	156
Sep 10, 2026	58.16	58.52	58.16	58.56	58.56	0.65%	334
Sep 9, 2026	56.84	58.00	56.70	58.18	58.18	3.12%	218
Sep 8, 2026	55.12	56.44	53.48	56.42	56.42	0.50%	263
Sep 7, 2026	54.90	55.92	54.90	56.14	56.14	6.25%	66
Sep 4, 2026	56.22	56.22	50.90	52.84	52.84	-7.17%	604
Sep 3, 2026	58.00	58.00	57.00	56.92	56.92	-1.49%	57
Sep 2, 2026	59.00	59.00	59.00	57.78	57.78	-1.53%	110
Sep 1, 2026	59.10	59.10	59.10	58.68	58.68	-3.10%	41
Aug 31, 2026	61.30	61.30	60.30	60.56	60.56	0.66%	58
Aug 28, 2026	60.60	60.60	60.60	60.16	60.16	-0.73%	41
Aug 27, 2026	60.60	60.60	60.60	60.60	60.60	1.10%	-
Aug 26, 2026	61.00	61.62	60.28	59.94	59.94	-0.17%	97
Aug 25, 2026	60.96	60.96	60.56	60.04	60.04	-0.69%	188
Aug 24, 2026	60.54	60.54	60.52	60.46	60.46	-3.85%	220
Aug 21, 2026	62.88	62.88	62.88	62.88	62.88	0.61%	-
Aug 20, 2026	62.50	62.50	62.50	62.50	62.50	-2.83%	-
Aug 19, 2026	63.74	63.74	63.74	64.32	64.32	-2.01%	63
Aug 18, 2026	66.56	66.56	64.76	65.64	65.64	-5.03%	60
Aug 17, 2026	69.22	69.22	68.78	69.12	69.12	-1.90%	417
Aug 14, 2026	70.06	70.28	70.06	70.46	70.46	-2.46%	78
Aug 13, 2026	72.24	72.24	72.24	72.24	72.24	0.25%	-
Aug 12, 2026	71.60	71.60	71.60	72.06	72.06	-0.72%	70
Aug 11, 2026	72.58	72.58	72.58	72.58	72.58	0.06%	-
Aug 10, 2026	77.04	77.04	76.96	72.54	72.54	-5.00%	32
Aug 7, 2026	74.46	76.36	74.46	76.36	76.36	3.02%	591
Aug 6, 2026	74.12	74.12	74.12	74.12	74.12	6.80%	-
Aug 5, 2026	70.46	70.46	69.50	69.40	69.40	-4.06%	134
Aug 4, 2026	72.26	72.26	72.26	72.34	72.34	-0.74%	10
Aug 3, 2026	74.78	76.36	70.96	72.88	72.88	11.64%	551
Jul 31, 2026	67.16	67.16	65.86	65.28	65.28	3.29%	150
Jul 30, 2026	61.60	63.90	61.60	63.20	63.20	6.22%	270
Jul 29, 2026	59.00	60.98	58.96	59.50	59.50	2.13%	638
Jul 28, 2026	58.14	58.18	58.10	58.26	58.26	3.78%	283
Jul 27, 2026	56.14	56.14	56.14	56.14	56.14	-5.87%	-