Ambiq Micro, Inc. (AMBQ)
NYSE: AMBQ · Real-Time Price · USD
30.92
+0.55 (1.81%)
At close: Dec 22, 2025, 4:00 PM EST
30.60
-0.32 (-1.03%)
After-hours: Dec 22, 2025, 7:00 PM EST
Ambiq Micro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 30.51 | 32.99 | 30.06 | 30.92 | 30.92 | 1.81% | 107,732 |
| Dec 19, 2025 | 29.18 | 30.64 | 27.99 | 30.37 | 30.37 | 5.27% | 148,208 |
| Dec 18, 2025 | 27.60 | 29.50 | 27.22 | 28.85 | 28.85 | 6.03% | 126,854 |
| Dec 17, 2025 | 27.98 | 28.33 | 26.44 | 27.21 | 27.21 | -1.63% | 118,134 |
| Dec 16, 2025 | 27.10 | 28.49 | 27.10 | 27.66 | 27.66 | 1.02% | 51,216 |
| Dec 15, 2025 | 29.20 | 29.90 | 27.10 | 27.38 | 27.38 | -5.98% | 87,818 |
| Dec 12, 2025 | 30.00 | 30.00 | 28.95 | 29.12 | 29.12 | -3.45% | 57,659 |
| Dec 11, 2025 | 30.17 | 30.65 | 29.33 | 30.16 | 30.16 | -0.13% | 54,458 |
| Dec 10, 2025 | 29.33 | 30.41 | 29.17 | 30.20 | 30.20 | 2.48% | 75,409 |
| Dec 9, 2025 | 29.12 | 30.76 | 28.65 | 29.47 | 29.47 | 0.55% | 82,476 |
| Dec 8, 2025 | 29.38 | 29.69 | 28.15 | 29.31 | 29.31 | 1.07% | 58,029 |
| Dec 5, 2025 | 27.92 | 29.29 | 27.92 | 29.00 | 29.00 | 3.61% | 78,745 |
| Dec 4, 2025 | 27.83 | 29.66 | 27.24 | 27.99 | 27.99 | 1.67% | 148,977 |
| Dec 3, 2025 | 25.28 | 28.00 | 25.24 | 27.53 | 27.53 | 10.74% | 92,450 |
| Dec 2, 2025 | 24.29 | 25.49 | 24.29 | 24.86 | 24.86 | 3.89% | 68,277 |
| Dec 1, 2025 | 24.00 | 24.43 | 23.82 | 23.93 | 23.93 | -2.37% | 74,340 |
| Nov 28, 2025 | 24.40 | 24.73 | 24.01 | 24.51 | 24.51 | 1.79% | 42,153 |
| Nov 26, 2025 | 23.50 | 24.36 | 23.35 | 24.08 | 24.08 | 2.73% | 76,054 |
| Nov 25, 2025 | 23.87 | 23.87 | 22.81 | 23.44 | 23.44 | -1.31% | 62,480 |
| Nov 24, 2025 | 23.22 | 23.94 | 23.13 | 23.75 | 23.75 | 1.41% | 60,231 |
| Nov 21, 2025 | 22.70 | 24.04 | 22.12 | 23.42 | 23.42 | 2.90% | 118,170 |
| Nov 20, 2025 | 24.17 | 24.66 | 22.72 | 22.76 | 22.76 | -3.31% | 90,444 |
| Nov 19, 2025 | 22.99 | 23.83 | 22.81 | 23.54 | 23.54 | 2.08% | 98,733 |
| Nov 18, 2025 | 23.42 | 24.03 | 22.97 | 23.06 | 23.06 | -4.95% | 94,249 |
| Nov 17, 2025 | 24.70 | 25.37 | 23.90 | 24.26 | 24.26 | -1.62% | 92,825 |
| Nov 14, 2025 | 25.50 | 25.88 | 24.40 | 24.66 | 24.66 | -4.68% | 75,044 |
| Nov 13, 2025 | 27.95 | 28.15 | 25.82 | 25.87 | 25.87 | -7.77% | 131,520 |
| Nov 12, 2025 | 28.73 | 29.08 | 27.64 | 28.05 | 28.05 | -2.30% | 61,843 |
| Nov 11, 2025 | 29.00 | 29.53 | 28.13 | 28.71 | 28.71 | -0.14% | 53,849 |
| Nov 10, 2025 | 27.43 | 28.99 | 27.28 | 28.75 | 28.75 | 5.43% | 70,973 |
| Nov 7, 2025 | 28.67 | 28.67 | 24.00 | 27.27 | 27.27 | -6.64% | 327,530 |
| Nov 6, 2025 | 28.52 | 29.54 | 27.51 | 29.21 | 29.21 | 2.82% | 164,930 |
| Nov 5, 2025 | 27.50 | 28.63 | 27.17 | 28.41 | 28.41 | 3.16% | 75,905 |
| Nov 4, 2025 | 29.00 | 29.05 | 27.14 | 27.54 | 27.54 | -5.97% | 122,193 |
| Nov 3, 2025 | 30.78 | 30.78 | 29.01 | 29.29 | 29.29 | -4.16% | 71,826 |
| Oct 31, 2025 | 30.15 | 30.86 | 29.88 | 30.56 | 30.56 | 2.83% | 81,925 |
| Oct 30, 2025 | 30.18 | 30.66 | 29.53 | 29.72 | 29.72 | -2.27% | 70,813 |
| Oct 29, 2025 | 29.94 | 31.00 | 29.67 | 30.41 | 30.41 | 2.67% | 86,019 |
| Oct 28, 2025 | 29.89 | 30.29 | 29.51 | 29.62 | 29.62 | -2.73% | 76,155 |
| Oct 27, 2025 | 31.44 | 31.58 | 29.99 | 30.45 | 30.45 | -2.06% | 67,573 |
| Oct 24, 2025 | 30.68 | 31.22 | 30.51 | 31.09 | 31.09 | 2.40% | 61,853 |
| Oct 23, 2025 | 29.72 | 30.41 | 29.66 | 30.36 | 30.36 | 2.46% | 55,769 |
| Oct 22, 2025 | 31.74 | 31.74 | 29.40 | 29.63 | 29.63 | -7.15% | 185,163 |
| Oct 21, 2025 | 32.25 | 32.25 | 31.25 | 31.91 | 31.91 | 0.41% | 47,550 |
| Oct 20, 2025 | 30.79 | 32.54 | 30.74 | 31.78 | 31.78 | 4.68% | 69,413 |
| Oct 17, 2025 | 29.42 | 30.64 | 29.29 | 30.36 | 30.36 | 3.20% | 122,623 |
| Oct 16, 2025 | 32.01 | 32.01 | 29.24 | 29.42 | 29.42 | -6.81% | 100,082 |
| Oct 15, 2025 | 32.48 | 33.28 | 31.57 | 31.57 | 31.57 | -1.47% | 97,177 |
| Oct 14, 2025 | 31.84 | 32.43 | 30.45 | 32.04 | 32.04 | -0.12% | 70,104 |
| Oct 13, 2025 | 31.64 | 32.25 | 31.40 | 32.08 | 32.08 | 4.26% | 70,020 |