Ambra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	20.20	20.30	19.92	20.00	20.00	-0.50%	13,845
Oct 5, 2026	19.86	20.20	19.74	20.10	20.10	1.21%	11,163
Oct 2, 2026	19.96	20.10	19.54	19.86	19.86	-	16,498
Oct 1, 2026	19.62	19.92	19.50	19.86	19.86	1.22%	17,597
Sep 30, 2026	19.42	19.80	19.42	19.62	19.62	1.03%	13,468
Sep 29, 2026	19.34	19.46	19.30	19.42	19.42	0.52%	7,092
Sep 28, 2026	19.32	19.46	19.10	19.32	19.32	1.47%	19,036
Sep 25, 2026	19.10	19.18	19.02	19.04	19.04	-0.31%	4,825
Sep 24, 2026	19.30	19.30	19.02	19.10	19.10	-0.52%	5,516
Sep 23, 2026	19.22	19.36	19.02	19.20	19.20	-	5,878
Sep 22, 2026	19.16	19.60	19.00	19.20	19.20	0.73%	22,202
Sep 21, 2026	19.10	19.38	19.00	19.06	19.06	-0.21%	8,884
Sep 18, 2026	19.16	19.32	18.86	19.10	19.10	0.63%	20,733
Sep 17, 2026	18.40	19.70	18.20	18.98	18.98	3.15%	34,468
Sep 16, 2026	18.34	18.46	18.16	18.40	18.40	0.88%	7,314
Sep 15, 2026	18.10	18.44	18.10	18.24	18.24	1.33%	15,945
Sep 14, 2026	18.26	18.40	18.00	18.00	18.00	-1.10%	7,784
Sep 11, 2026	18.10	18.20	18.06	18.20	18.20	0.89%	1,845
Sep 10, 2026	18.20	18.24	18.04	18.04	18.04	-0.44%	3,983
Sep 9, 2026	18.22	18.22	18.06	18.12	18.12	-0.55%	1,985
Sep 8, 2026	18.04	18.22	18.00	18.22	18.22	1.00%	5,758
Sep 7, 2026	18.18	18.20	18.00	18.04	18.04	-0.88%	10,778
Sep 4, 2026	18.20	18.22	18.12	18.20	18.20	-	3,930
Sep 3, 2026	18.36	18.38	18.16	18.20	18.20	-0.87%	11,585
Sep 2, 2026	18.20	18.38	18.18	18.36	18.36	-	2,739
Sep 1, 2026	18.20	18.36	18.12	18.36	18.36	0.99%	7,617
Aug 31, 2026	18.18	18.20	18.02	18.18	18.18	-	4,395
Aug 28, 2026	18.08	18.22	18.08	18.18	18.18	0.55%	2,852
Aug 27, 2026	18.28	18.38	18.00	18.08	18.08	-1.20%	8,031
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