Ambra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	19.70	20.00	19.14	19.26	19.26	-1.83%	8,871
Apr 21, 2026	19.90	20.20	19.62	19.62	19.62	-0.91%	12,496
Apr 20, 2026	19.78	19.90	19.62	19.80	19.80	0.10%	14,694
Apr 17, 2026	19.42	20.10	19.16	19.78	19.78	3.67%	32,842
Apr 16, 2026	18.80	19.10	18.80	19.08	19.08	2.03%	14,700
Apr 15, 2026	18.60	19.00	18.50	18.70	18.70	0.75%	17,771
Apr 14, 2026	18.50	18.80	18.50	18.56	18.56	0.32%	7,142
Apr 13, 2026	18.54	18.88	18.40	18.50	18.50	-0.22%	7,467
Apr 10, 2026	18.50	18.84	18.42	18.54	18.54	1.76%	10,689
Apr 9, 2026	18.50	18.50	18.12	18.22	18.22	0.22%	9,751
Apr 8, 2026	18.28	18.42	17.96	18.18	18.18	1.34%	10,350
Apr 7, 2026	18.18	18.20	17.52	17.94	17.94	-1.64%	17,738
Apr 2, 2026	18.60	18.70	18.10	18.24	18.24	-1.83%	10,262
Apr 1, 2026	18.58	18.90	18.38	18.58	18.58	0.43%	5,256
Mar 31, 2026	18.60	18.92	18.20	18.50	18.50	-0.11%	8,285
Mar 30, 2026	18.08	18.62	17.74	18.52	18.52	2.43%	7,034
Mar 27, 2026	18.44	18.44	17.84	18.08	18.08	-0.88%	9,063
Mar 26, 2026	18.30	18.50	18.18	18.24	18.24	0.33%	4,477
Mar 25, 2026	18.22	18.28	17.70	18.18	18.18	1.22%	9,513
Mar 24, 2026	18.32	18.70	17.90	17.96	17.96	-1.21%	11,377
Mar 23, 2026	18.52	18.52	17.52	18.18	18.18	-2.78%	26,490
Mar 20, 2026	19.10	19.10	18.60	18.70	18.70	-0.11%	7,852
Mar 19, 2026	19.08	19.30	18.72	18.72	18.72	-1.27%	10,146
Mar 18, 2026	19.50	19.50	18.72	18.96	18.96	-1.56%	10,476
Mar 17, 2026	19.20	19.50	19.00	19.26	19.26	0.31%	22,516
Mar 16, 2026	18.98	19.20	18.42	19.20	19.20	0.10%	14,888
Mar 13, 2026	19.02	19.18	18.82	19.18	19.18	-	5,159
Mar 12, 2026	19.10	19.40	18.90	19.18	19.18	-0.10%	10,847
Mar 11, 2026	19.00	19.30	18.78	19.20	19.20	1.59%	25,716
Mar 10, 2026	18.60	19.00	18.38	18.90	18.90	3.85%	47,191
Mar 9, 2026	17.72	18.22	17.50	18.20	18.20	2.13%	12,635
Mar 6, 2026	17.90	18.24	17.82	17.82	17.82	-1.22%	14,588
Mar 5, 2026	17.96	18.08	17.70	18.04	18.04	0.78%	5,721
Mar 4, 2026	17.98	18.14	17.68	17.90	17.90	0.11%	16,925
Mar 3, 2026	18.36	18.36	17.12	17.88	17.88	-0.67%	22,827
Mar 2, 2026	18.20	18.20	17.60	18.00	18.00	-1.10%	19,203
Feb 27, 2026	18.26	18.36	18.12	18.20	18.20	-0.44%	12,423
Feb 26, 2026	18.20	18.34	18.04	18.28	18.28	0.44%	12,068
Feb 25, 2026	18.20	18.40	18.00	18.20	18.20	0.11%	18,996
Feb 24, 2026	18.00	18.36	17.96	18.18	18.18	1.22%	22,310
Feb 23, 2026	17.22	17.96	17.22	17.96	17.96	6.90%	55,986
Feb 20, 2026	16.98	17.04	16.72	16.80	16.80	-1.06%	5,028
Feb 19, 2026	17.00	17.04	16.90	16.98	16.98	-0.12%	5,556
Feb 18, 2026	16.98	17.10	16.86	17.00	17.00	1.80%	9,321
Feb 17, 2026	16.68	17.10	16.68	16.70	16.70	-0.36%	10,230
Feb 16, 2026	16.74	16.90	16.62	16.76	16.76	0.36%	4,645
Feb 13, 2026	16.60	16.78	16.58	16.70	16.70	0.60%	7,287
Feb 12, 2026	16.60	16.76	16.54	16.60	16.60	-	8,171
Feb 11, 2026	16.68	16.74	16.56	16.60	16.60	-0.84%	5,458
Feb 10, 2026	16.78	16.78	16.50	16.74	16.74	-0.24%	9,393