Ambra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	18.46	18.48	18.28	18.30	18.30	-0.33%	3,090
Aug 25, 2026	18.24	18.48	18.22	18.36	18.36	0.55%	2,775
Aug 24, 2026	18.38	18.42	18.26	18.26	18.26	-0.76%	3,132
Aug 21, 2026	18.42	18.42	18.20	18.40	18.40	0.22%	2,720
Aug 20, 2026	18.34	18.42	18.22	18.36	18.36	0.77%	2,855
Aug 19, 2026	18.38	18.40	18.22	18.22	18.22	-0.98%	3,490
Aug 18, 2026	18.32	18.54	18.32	18.40	18.40	0.44%	2,220
Aug 17, 2026	18.48	18.54	18.32	18.32	18.32	-0.87%	2,555
Aug 14, 2026	18.50	18.54	18.34	18.48	18.48	0.43%	4,439
Aug 13, 2026	18.52	18.52	18.38	18.40	18.40	-0.65%	2,183
Aug 12, 2026	18.54	18.54	18.40	18.52	18.52	0.22%	5,392
Aug 11, 2026	18.42	18.52	18.32	18.48	18.48	0.22%	5,609
Aug 10, 2026	18.58	18.58	18.38	18.44	18.44	-0.32%	3,278
Aug 7, 2026	18.30	18.52	18.30	18.50	18.50	0.22%	5,454
Aug 6, 2026	18.36	18.54	18.22	18.46	18.46	0.98%	4,098
Aug 5, 2026	18.30	18.58	18.20	18.28	18.28	-1.08%	4,521
Aug 4, 2026	18.30	18.58	18.24	18.48	18.48	1.32%	6,165
Aug 3, 2026	18.20	18.44	18.20	18.24	18.24	0.22%	4,550
Jul 31, 2026	18.20	18.36	18.04	18.20	18.20	-	1,327
Jul 30, 2026	18.46	18.46	18.04	18.20	18.20	0.11%	5,013
Jul 29, 2026	18.04	18.18	18.02	18.18	18.18	0.44%	1,953
Jul 28, 2026	18.16	18.16	18.00	18.10	18.10	-0.11%	3,325
Jul 27, 2026	18.30	18.40	18.12	18.12	18.12	-0.98%	3,629
Jul 24, 2026	18.20	18.40	18.16	18.30	18.30	-0.44%	1,996
Jul 23, 2026	18.24	18.52	18.16	18.38	18.38	0.55%	7,536
Jul 22, 2026	18.20	18.28	18.10	18.28	18.28	0.77%	2,583
Jul 21, 2026	18.16	18.20	18.10	18.14	18.14	-0.11%	3,884
Jul 20, 2026	18.20	18.30	18.08	18.16	18.16	-0.11%	6,569
Jul 17, 2026	18.20	18.30	18.10	18.18	18.18	-0.11%	1,876
Jul 16, 2026	18.16	18.30	18.10	18.20	18.20	0.11%	2,172
Jul 15, 2026	18.28	18.30	18.10	18.18	18.18	0.22%	1,975
Jul 14, 2026	18.20	18.30	18.10	18.14	18.14	-0.33%	2,993
Jul 13, 2026	17.92	18.30	17.70	18.20	18.20	1.11%	6,081
Jul 10, 2026	18.10	18.22	18.00	18.00	18.00	-0.55%	7,348
Jul 9, 2026	17.74	18.10	17.70	18.10	18.10	2.03%	6,610
Jul 8, 2026	18.02	18.08	17.74	17.74	17.74	-1.22%	6,539
Jul 7, 2026	18.04	18.04	17.50	17.96	17.96	0.22%	10,070
Jul 6, 2026	18.50	18.58	17.54	17.92	17.92	-3.14%	12,952
Jul 3, 2026	18.68	18.74	18.38	18.50	18.50	-	3,805
Jul 2, 2026	18.44	18.70	18.34	18.50	18.50	0.43%	12,114
Jul 1, 2026	18.04	18.44	18.04	18.42	18.42	2.11%	11,134
Jun 30, 2026	17.98	18.04	17.64	18.04	18.04	0.45%	2,305
Jun 29, 2026	17.80	17.96	17.46	17.96	17.96	0.79%	4,910
Jun 26, 2026	17.70	17.82	17.50	17.82	17.82	0.34%	2,293
Jun 25, 2026	17.84	17.84	17.20	17.76	17.76	-0.45%	4,206
Jun 24, 2026	17.76	17.92	17.40	17.84	17.84	1.94%	4,191
Jun 23, 2026	17.36	17.92	17.30	17.50	17.50	0.57%	8,179
Jun 22, 2026	17.30	17.48	17.10	17.40	17.40	0.58%	7,205
Jun 19, 2026	17.16	17.48	17.12	17.30	17.30	0.82%	5,317
Jun 18, 2026	17.42	17.46	17.12	17.16	17.16	-1.49%	9,855