Ambra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	20.20	20.40	19.90	20.20	20.20	6.58%	34,703
Oct 23, 2026	20.15	20.35	20.00	20.05	18.95	-0.25%	12,968
Oct 22, 2026	20.40	20.40	20.05	20.10	19.00	-0.99%	7,326
Oct 21, 2026	20.30	20.40	20.20	20.30	19.19	0.25%	7,777
Oct 20, 2026	20.30	20.40	20.15	20.25	19.14	-0.25%	5,463
Oct 19, 2026	20.45	20.45	20.15	20.30	19.19	-0.73%	8,140
Oct 16, 2026	20.40	20.45	20.00	20.45	19.33	0.25%	23,167
Oct 15, 2026	20.30	20.40	20.05	20.40	19.28	0.49%	7,294
Oct 14, 2026	20.45	20.50	20.15	20.30	19.19	-	10,733
Oct 13, 2026	20.50	20.50	20.00	20.30	19.19	-0.98%	18,226
Oct 12, 2026	20.35	20.50	20.00	20.50	19.38	0.99%	19,575
Oct 9, 2026	20.20	20.30	20.00	20.30	19.19	1.00%	9,778
Oct 8, 2026	19.98	20.10	19.50	20.10	19.00	0.80%	14,845
Oct 7, 2026	20.10	20.15	19.86	19.94	18.85	-0.30%	6,973
Oct 6, 2026	20.20	20.30	19.92	20.00	18.91	-0.50%	13,741
Oct 5, 2026	19.86	20.20	19.74	20.10	19.00	1.21%	11,163
Oct 2, 2026	19.96	20.10	19.54	19.86	18.77	-	16,498
Oct 1, 2026	19.62	19.92	19.50	19.86	18.77	1.22%	17,597
Sep 30, 2026	19.42	19.80	19.42	19.62	18.55	1.03%	13,468
Sep 29, 2026	19.34	19.46	19.30	19.42	18.36	0.52%	7,092
Sep 28, 2026	19.32	19.46	19.10	19.32	18.26	1.47%	19,036
Sep 25, 2026	19.10	19.18	19.02	19.04	18.00	-0.31%	4,825
Sep 24, 2026	19.30	19.30	19.02	19.10	18.05	-0.52%	5,516
Sep 23, 2026	19.22	19.36	19.02	19.20	18.15	-	5,878
Sep 22, 2026	19.16	19.60	19.00	19.20	18.15	0.73%	22,202
Sep 21, 2026	19.10	19.38	19.00	19.06	18.02	-0.21%	8,884
Sep 18, 2026	19.16	19.32	18.86	19.10	18.05	0.63%	20,733
Sep 17, 2026	18.40	19.70	18.20	18.98	17.94	3.15%	34,468
Sep 16, 2026	18.34	18.46	18.16	18.40	17.39	0.88%	7,314
Sep 15, 2026	18.10	18.44	18.10	18.24	17.24	1.33%	15,945
Sep 14, 2026	18.26	18.40	18.00	18.00	17.01	-1.10%	7,784
Sep 11, 2026	18.10	18.20	18.06	18.20	17.20	0.89%	1,845
Sep 10, 2026	18.20	18.24	18.04	18.04	17.05	-0.44%	3,983
Sep 9, 2026	18.22	18.22	18.06	18.12	17.13	-0.55%	1,985
Sep 8, 2026	18.04	18.22	18.00	18.22	17.22	1.00%	5,758
Sep 7, 2026	18.18	18.20	18.00	18.04	17.05	-0.88%	10,778
Sep 4, 2026	18.20	18.22	18.12	18.20	17.20	-	3,930
Sep 3, 2026	18.36	18.38	18.16	18.20	17.20	-0.87%	11,585
Sep 2, 2026	18.20	18.38	18.18	18.36	17.36	-	2,739
Sep 1, 2026	18.20	18.36	18.12	18.36	17.36	0.99%	7,617
Aug 31, 2026	18.18	18.20	18.02	18.18	17.19	-	4,395
Aug 28, 2026	18.08	18.22	18.08	18.18	17.19	0.55%	2,852
Aug 27, 2026	18.28	18.38	18.00	18.08	17.09	-1.20%	8,031
Aug 26, 2026	18.46	18.48	18.28	18.30	17.30	-0.33%	3,090
Aug 25, 2026	18.24	18.48	18.22	18.36	17.36	0.55%	2,775
Aug 24, 2026	18.38	18.42	18.26	18.26	17.26	-0.76%	3,132
Aug 21, 2026	18.42	18.42	18.20	18.40	17.39	0.22%	2,720
Aug 20, 2026	18.34	18.42	18.22	18.36	17.36	0.77%	2,855
Aug 19, 2026	18.38	18.40	18.22	18.22	17.22	-0.98%	3,490
Aug 18, 2026	18.32	18.54	18.32	18.40	17.39	0.44%	2,220