Ambra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.20	18.36	18.10	18.18	-	-0.44%	2,719
Jun 2, 2026	18.40	18.46	18.20	18.26	18.26	-1.08%	6,226
Jun 1, 2026	18.50	18.56	18.22	18.46	18.46	-0.22%	3,932
May 29, 2026	18.30	19.30	18.18	18.50	18.50	0.54%	18,821
May 28, 2026	18.30	18.46	18.20	18.40	18.40	-0.22%	3,056
May 27, 2026	18.40	18.44	18.20	18.44	18.44	0.22%	5,723
May 26, 2026	18.40	18.58	18.34	18.40	18.40	-0.33%	5,483
May 25, 2026	18.30	18.46	18.28	18.46	18.46	0.98%	5,503
May 22, 2026	18.12	18.28	18.12	18.28	18.28	0.88%	4,831
May 21, 2026	18.20	18.24	18.00	18.12	18.12	-0.66%	6,626
May 20, 2026	18.20	18.24	18.08	18.24	18.24	0.22%	1,350
May 19, 2026	18.12	18.24	18.02	18.20	18.20	1.00%	2,707
May 18, 2026	18.20	18.24	18.00	18.02	18.02	-0.99%	6,611
May 15, 2026	18.14	18.26	18.10	18.20	18.20	0.33%	2,998
May 14, 2026	18.16	18.64	18.12	18.14	18.14	0.22%	3,999
May 13, 2026	18.06	18.20	18.02	18.10	18.10	-	4,669
May 12, 2026	18.16	18.18	18.02	18.10	18.10	-0.55%	7,949
May 11, 2026	18.44	18.44	18.16	18.20	18.20	-1.41%	3,415
May 8, 2026	18.30	18.48	18.10	18.46	18.46	0.87%	4,628
May 7, 2026	18.52	18.96	18.00	18.30	18.30	-3.48%	23,286
May 6, 2026	19.00	19.00	18.82	18.96	18.96	-0.11%	5,536
May 5, 2026	18.96	19.00	18.72	18.98	18.98	0.96%	4,395
May 4, 2026	19.00	19.00	18.22	18.80	18.80	-1.05%	17,490
Apr 30, 2026	19.10	19.10	18.74	19.00	19.00	-	7,145
Apr 29, 2026	19.34	19.34	18.86	19.00	19.00	0.74%	6,286
Apr 28, 2026	19.06	19.30	18.70	18.86	18.86	-1.57%	5,786
Apr 27, 2026	19.00	19.48	18.96	19.16	19.16	1.81%	7,842
Apr 24, 2026	19.10	19.28	18.60	18.82	18.82	-2.49%	9,412
Apr 23, 2026	19.26	19.30	19.00	19.30	19.30	0.21%	9,838
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