AMBIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.51	0.51	0.51	0.51	0.51	13.33%	2,010
Dec 18, 2025	0.46	0.55	0.40	0.45	0.45	-	23,779
Dec 17, 2025	0.45	0.45	0.45	0.45	0.45	-	4,955
Dec 15, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	1,146
Dec 12, 2025	0.47	0.50	0.44	0.44	0.44	-4.95%	816
Dec 11, 2025	0.44	0.46	0.44	0.46	0.46	15.03%	18,846
Dec 10, 2025	0.45	0.45	0.40	0.40	0.40	-10.58%	260
Dec 9, 2025	0.45	0.45	0.45	0.45	0.45	-	806
Dec 8, 2025	0.45	0.45	0.45	0.45	0.45	-	642
Dec 5, 2025	0.45	0.45	0.45	0.45	0.45	4.65%	3,292
Dec 4, 2025	0.43	0.43	0.43	0.43	0.43	-20.04%	403
Dec 3, 2025	0.43	0.54	0.43	0.54	0.54	19.51%	1,717
Dec 2, 2025	0.42	0.45	0.41	0.45	0.45	0.56%	44,767
Dec 1, 2025	0.42	0.45	0.41	0.45	0.45	-4.79%	2,666
Nov 28, 2025	0.42	0.47	0.42	0.47	0.47	9.30%	1,003
Nov 26, 2025	0.45	0.50	0.43	0.43	0.43	-14.00%	638
Nov 25, 2025	0.45	0.51	0.45	0.50	0.50	-	2,457
Nov 24, 2025	0.43	0.55	0.43	0.50	0.50	13.64%	6,800
Nov 21, 2025	0.50	0.50	0.43	0.44	0.44	-12.00%	5,842
Nov 20, 2025	0.50	0.51	0.50	0.50	0.50	13.10%	8,118
Nov 19, 2025	0.44	0.44	0.44	0.44	0.44	10.52%	180
Nov 18, 2025	0.40	0.46	0.40	0.40	0.40	-	13,774
Nov 17, 2025	0.40	0.41	0.40	0.40	0.40	-	3,695
Nov 14, 2025	0.40	0.41	0.40	0.40	0.40	-	4,936
Nov 13, 2025	0.40	0.43	0.40	0.40	0.40	-2.77%	4,838
Nov 12, 2025	0.37	0.46	0.37	0.41	0.41	11.19%	3,277
Nov 11, 2025	0.37	0.37	0.37	0.37	0.37	-6.33%	1,252
Nov 10, 2025	0.42	0.42	0.40	0.40	0.40	-21.00%	1,456
Nov 7, 2025	0.43	0.50	0.40	0.50	0.50	25.00%	6,342
Nov 6, 2025	0.41	0.42	0.40	0.40	0.40	-1.23%	20,325
Nov 5, 2025	0.44	0.45	0.41	0.41	0.41	-20.59%	8,435
Nov 4, 2025	0.38	0.51	0.38	0.51	0.51	28.30%	21,978
Nov 3, 2025	0.38	0.42	0.37	0.40	0.40	-0.63%	25,427
Oct 31, 2025	0.38	0.51	0.37	0.40	0.40	5.12%	48,904
Oct 30, 2025	0.36	0.53	0.36	0.38	0.38	5.69%	63,047
Oct 29, 2025	0.38	0.47	0.20	0.36	0.36	-33.28%	95,856
Oct 28, 2025	0.58	0.64	0.54	0.54	0.54	-10.31%	365,854
Oct 27, 2025	0.67	0.70	0.55	0.60	0.60	-16.44%	161,169
Oct 24, 2025	0.69	0.74	0.62	0.72	0.72	-5.20%	306,226
Oct 23, 2025	0.80	0.95	0.48	0.76	0.76	-32.19%	1,195,459
Oct 20, 2025	1.07	1.12	1.03	1.12	1.12	8.21%	44,147
Oct 17, 2025	1.08	1.08	1.00	1.04	1.04	-6.76%	52,375
Oct 16, 2025	1.13	1.15	1.03	1.11	1.11	-3.48%	109,792
Oct 15, 2025	1.04	1.18	1.03	1.15	1.15	10.58%	193,902
Oct 14, 2025	1.03	1.10	0.99	1.04	1.04	2.46%	140,462
Oct 13, 2025	0.97	1.09	0.96	1.02	1.02	5.45%	100,991
Oct 10, 2025	1.14	1.14	0.93	0.96	0.96	-14.06%	279,271
Oct 9, 2025	1.14	1.23	1.09	1.12	1.12	-3.45%	169,003
Oct 8, 2025	1.15	1.20	1.10	1.16	1.16	-2.52%	289,902
Oct 7, 2025	1.08	1.38	1.08	1.19	1.19	10.19%	886,776