Ambiq Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	31.84	32.43	30.45	32.04	32.04	-0.12%	69,314
Oct 13, 2025	31.64	32.25	31.40	32.08	32.08	4.26%	70,020
Oct 10, 2025	32.19	32.87	30.77	30.77	30.77	-4.71%	125,855
Oct 9, 2025	34.00	34.08	31.75	32.29	32.29	-4.55%	95,242
Oct 8, 2025	32.56	34.82	32.36	33.83	33.83	5.39%	176,749
Oct 7, 2025	31.50	32.66	31.50	32.10	32.10	2.82%	178,559
Oct 6, 2025	30.40	31.92	30.00	31.22	31.22	4.66%	142,251
Oct 3, 2025	29.66	30.38	29.33	29.83	29.83	0.51%	174,903
Oct 2, 2025	29.85	30.15	28.61	29.68	29.68	-0.64%	423,760
Oct 1, 2025	29.85	30.20	28.92	29.87	29.87	-0.17%	290,792
Sep 30, 2025	29.90	30.40	28.83	29.92	29.92	-1.58%	352,080
Sep 29, 2025	30.19	30.87	30.19	30.40	30.40	1.06%	146,586
Sep 26, 2025	30.40	31.00	29.21	30.08	30.08	-0.99%	261,866
Sep 25, 2025	31.06	31.38	30.25	30.38	30.38	-3.25%	149,319
Sep 24, 2025	32.59	32.81	31.30	31.40	31.40	-2.48%	75,518
Sep 23, 2025	32.35	32.75	31.71	32.20	32.20	0.44%	142,985
Sep 22, 2025	31.02	32.74	31.02	32.06	32.06	2.72%	235,098
Sep 19, 2025	33.10	33.68	31.21	31.21	31.21	-5.48%	1,108,693
Sep 18, 2025	33.69	35.00	32.87	33.02	33.02	0.15%	289,268
Sep 17, 2025	34.02	34.60	32.64	32.97	32.97	-4.93%	165,546
Sep 16, 2025	34.83	35.16	33.90	34.68	34.68	-0.03%	111,675
Sep 15, 2025	34.42	35.23	33.25	34.69	34.69	0.70%	140,617
Sep 12, 2025	36.10	36.81	33.71	34.45	34.45	-5.80%	195,002
Sep 11, 2025	34.44	36.97	34.44	36.57	36.57	4.37%	138,115
Sep 10, 2025	36.00	37.49	34.76	35.04	35.04	-4.24%	142,958
Sep 9, 2025	33.84	36.60	33.61	36.59	36.59	10.08%	221,844
Sep 8, 2025	34.45	35.17	31.60	33.24	33.24	-3.48%	417,882
Sep 5, 2025	36.56	36.71	34.29	34.44	34.44	-15.15%	651,852
Sep 4, 2025	38.40	40.75	36.60	40.59	40.59	5.70%	236,245
Sep 3, 2025	37.05	39.06	37.05	38.40	38.40	3.76%	130,738
Sep 2, 2025	40.19	40.19	36.50	37.01	37.01	-6.80%	164,415
Aug 29, 2025	38.89	40.38	38.89	39.71	39.71	1.53%	109,500
Aug 28, 2025	40.00	40.62	38.31	39.11	39.11	-1.81%	127,404
Aug 27, 2025	40.85	40.85	38.31	39.83	39.83	-2.71%	107,386
Aug 26, 2025	38.49	40.98	38.27	40.94	40.94	6.37%	154,210
Aug 25, 2025	38.25	39.33	36.88	38.49	38.49	0.05%	163,981
Aug 22, 2025	37.12	39.36	35.50	38.47	38.47	3.94%	211,100
Aug 21, 2025	35.65	39.11	35.65	37.01	37.01	3.64%	336,207
Aug 20, 2025	35.20	36.58	34.50	35.71	35.71	-0.92%	339,740
Aug 19, 2025	38.68	39.02	35.25	36.04	36.04	-6.54%	244,868
Aug 18, 2025	39.32	40.82	38.22	38.56	38.56	1.53%	187,139
Aug 15, 2025	38.05	39.10	37.00	37.98	37.98	0.50%	145,315
Aug 14, 2025	37.57	39.50	36.60	37.79	37.79	-1.43%	326,818
Aug 13, 2025	41.30	41.74	37.50	38.34	38.34	-7.17%	302,672
Aug 12, 2025	37.95	41.77	37.40	41.30	41.30	13.49%	370,474
Aug 11, 2025	38.99	40.66	36.16	36.39	36.39	-7.80%	286,203
Aug 8, 2025	40.82	42.09	37.21	39.47	39.47	-3.26%	253,631
Aug 7, 2025	42.31	42.90	39.38	40.80	40.80	-5.49%	347,743
Aug 6, 2025	35.00	43.17	32.89	43.17	43.17	21.40%	563,337
Aug 5, 2025	38.17	38.86	35.02	35.56	35.56	-6.81%	379,162