AMBIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.13	0.13	0.12	0.12	0.12	0.93%	2,964
Jan 15, 2026	0.11	0.28	0.10	0.12	0.12	-60.37%	7,815
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	1.94%	1,006
Jan 13, 2026	0.29	0.32	0.23	0.29	0.29	-1.90%	1,082
Jan 12, 2026	0.40	0.40	0.30	0.30	0.30	-	1,326
Jan 9, 2026	0.36	0.36	0.30	0.30	0.30	-16.69%	9,631
Jan 8, 2026	0.49	0.50	0.36	0.36	0.36	-4.61%	7,390
Jan 7, 2026	0.36	0.38	0.36	0.38	0.38	4.86%	2,061
Jan 5, 2026	0.40	0.40	0.36	0.36	0.36	-14.29%	1,695
Dec 31, 2025	0.36	0.42	0.36	0.42	0.42	-1.18%	612
Dec 30, 2025	0.41	0.43	0.41	0.43	0.43	11.84%	5,677
Dec 29, 2025	0.38	0.38	0.38	0.38	0.38	-	1,478
Dec 26, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	1,652
Dec 24, 2025	0.40	0.40	0.38	0.38	0.38	-6.25%	2,341
Dec 23, 2025	0.36	0.40	0.36	0.40	0.40	-11.11%	475
Dec 22, 2025	0.45	0.45	0.45	0.45	0.45	-11.76%	1,364
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