Ambiq Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	34.83	35.16	33.90	34.68	-	-0.03%	110,445
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
Aug 4, 2025	39.87	40.56	35.00	38.16	38.16	-3.42%	662,046
Aug 1, 2025	41.50	42.30	37.30	39.51	39.51	-9.90%	970,936
Jul 31, 2025	42.23	51.76	41.18	43.85	43.85	13.81%	4,133,571