Ambiq Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	27.32	28.09	25.33	25.36	25.36	-5.79%	650,556
Mar 12, 2026	30.66	30.71	26.91	26.92	26.92	-14.13%	518,745
Mar 11, 2026	30.13	31.44	30.13	31.35	31.35	2.35%	371,211
Mar 10, 2026	29.56	31.26	29.21	30.63	30.63	5.48%	259,678
Mar 9, 2026	28.00	29.10	27.41	29.04	29.04	2.29%	283,452
Mar 6, 2026	29.50	30.07	28.30	28.39	28.39	-5.56%	560,597
Mar 5, 2026	29.89	32.24	28.63	30.06	30.06	7.09%	1,012,085
Mar 4, 2026	29.44	29.50	28.00	28.07	28.07	-4.20%	337,844
Mar 3, 2026	29.86	29.94	28.50	29.30	29.30	-4.75%	350,739
Mar 2, 2026	30.34	31.86	30.23	30.76	30.76	0.20%	253,570
Feb 27, 2026	31.98	32.30	30.35	30.70	30.70	-5.13%	154,997
Feb 26, 2026	32.81	33.00	31.39	32.36	32.36	-0.77%	181,675
Feb 25, 2026	31.80	33.34	31.65	32.61	32.61	3.39%	408,368
Feb 24, 2026	30.21	31.99	30.12	31.54	31.54	4.89%	508,448
Feb 23, 2026	29.44	30.13	29.05	30.07	30.07	1.11%	287,247
Feb 20, 2026	29.89	30.50	29.43	29.74	29.74	-1.46%	172,101
Feb 19, 2026	29.03	30.30	29.03	30.18	30.18	1.79%	206,226
Feb 18, 2026	29.61	30.42	29.46	29.65	29.65	0.07%	195,503
Feb 17, 2026	29.14	30.10	28.51	29.63	29.63	0.14%	200,188
Feb 13, 2026	29.35	30.80	29.11	29.59	29.59	0.92%	192,911
Feb 12, 2026	29.32	29.83	28.30	29.32	29.32	-	262,392
Feb 11, 2026	30.00	30.29	28.90	29.32	29.32	-0.17%	157,997
Feb 10, 2026	29.72	30.75	29.34	29.37	29.37	-1.08%	240,579
Feb 9, 2026	29.57	31.00	29.00	29.69	29.69	-0.84%	278,825
Feb 6, 2026	29.00	30.55	28.59	29.94	29.94	4.25%	196,715
Feb 5, 2026	29.25	29.60	28.14	28.72	28.72	-2.64%	299,286
Feb 4, 2026	29.92	30.29	28.90	29.50	29.50	-2.70%	291,921
Feb 3, 2026	30.85	31.13	29.26	30.32	30.32	-1.69%	357,829
Feb 2, 2026	29.65	31.62	29.65	30.84	30.84	1.48%	305,493
Jan 30, 2026	32.25	32.25	29.65	30.39	30.39	-7.88%	616,648
Jan 29, 2026	32.25	33.13	31.17	32.99	32.99	0.98%	420,761
Jan 28, 2026	31.79	33.07	31.75	32.67	32.67	4.14%	502,173
Jan 27, 2026	31.70	32.24	30.35	31.37	31.37	-1.10%	506,464
Jan 26, 2026	33.43	33.49	30.96	31.72	31.72	-4.63%	519,197
Jan 23, 2026	33.88	35.17	32.75	33.26	33.26	1.71%	1,537,333
Jan 22, 2026	33.79	36.88	32.26	32.70	32.70	-1.00%	319,851
Jan 21, 2026	32.00	33.97	31.76	33.03	33.03	0.03%	196,961
Jan 20, 2026	33.56	34.64	32.95	33.02	33.02	-4.68%	133,616
Jan 16, 2026	35.20	36.50	34.61	34.64	34.64	-0.72%	126,485
Jan 15, 2026	35.75	37.41	34.80	34.89	34.89	-0.94%	140,636
Jan 14, 2026	33.00	35.98	32.59	35.22	35.22	7.12%	138,295
Jan 13, 2026	35.57	35.57	32.00	32.88	32.88	-6.56%	205,325
Jan 12, 2026	33.00	35.78	32.71	35.19	35.19	5.55%	114,882
Jan 9, 2026	32.50	33.74	31.50	33.34	33.34	2.90%	108,299
Jan 8, 2026	32.00	32.49	31.07	32.40	32.40	0.34%	59,255
Jan 7, 2026	32.16	32.41	31.55	32.29	32.29	-0.19%	68,794
Jan 6, 2026	30.40	32.48	30.16	32.35	32.35	5.48%	58,844
Jan 5, 2026	30.48	32.17	30.48	30.67	30.67	1.05%	110,233
Jan 2, 2026	28.40	30.48	28.40	30.35	30.35	6.49%	169,302
Dec 31, 2025	29.11	29.98	28.40	28.50	28.50	-2.80%	128,281