Ambiq Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	29.89	30.50	29.43	29.74	29.74	-1.46%	169,561
Feb 19, 2026	29.03	30.30	29.03	30.18	30.18	1.79%	203,864
Feb 18, 2026	29.61	30.42	29.46	29.65	29.65	0.07%	195,500
Feb 17, 2026	29.14	30.10	28.51	29.63	29.63	0.14%	200,182
Feb 13, 2026	29.35	30.80	29.11	29.59	29.59	0.92%	191,127
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%	138,255
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%	278,803
Feb 6, 2026	29.00	30.55	28.59	29.94	29.94	4.25%	196,709
Feb 5, 2026	29.25	29.60	28.14	28.72	28.72	-2.64%	298,866
Feb 4, 2026	29.92	30.29	28.90	29.50	29.50	-2.70%	291,773
Feb 3, 2026	30.85	31.13	29.26	30.32	30.32	-1.69%	357,716
Feb 2, 2026	29.65	31.62	29.65	30.84	30.84	1.48%	305,450
Jan 30, 2026	32.25	32.25	29.65	30.39	30.39	-7.88%	616,647
Jan 29, 2026	32.25	33.13	31.17	32.99	32.99	0.98%	420,618
Jan 28, 2026	31.79	33.07	31.75	32.67	32.67	4.14%	502,030
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%	518,952
Jan 23, 2026	33.88	35.17	32.75	33.26	33.26	1.71%	1,533,769
Jan 22, 2026	33.79	36.88	32.26	32.70	32.70	-1.00%	319,584
Jan 21, 2026	32.00	33.97	31.76	33.03	33.03	0.03%	196,905
Jan 20, 2026	33.56	34.64	32.95	33.02	33.02	-4.68%	133,560
Jan 16, 2026	35.20	36.50	34.61	34.64	34.64	-0.72%	125,885
Jan 15, 2026	35.75	37.41	34.80	34.89	34.89	-0.94%	140,296
Jan 14, 2026	33.00	35.98	32.59	35.22	35.22	7.12%	137,972
Jan 13, 2026	35.57	35.57	32.00	32.88	32.88	-6.56%	205,209
Jan 12, 2026	33.00	35.78	32.71	35.19	35.19	5.55%	114,724
Jan 9, 2026	32.50	33.74	31.50	33.34	33.34	2.90%	108,288
Jan 8, 2026	32.00	32.49	31.07	32.40	32.40	0.34%	59,242
Jan 7, 2026	32.16	32.41	31.55	32.29	32.29	-0.19%	68,629
Jan 6, 2026	30.40	32.48	30.16	32.35	32.35	5.48%	58,550
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%	169,213
Dec 31, 2025	29.11	29.98	28.40	28.50	28.50	-2.80%	128,109
Dec 30, 2025	29.51	29.97	29.00	29.32	29.32	0.55%	92,991
Dec 29, 2025	29.58	30.24	28.86	29.16	29.16	-2.80%	92,179
Dec 26, 2025	31.29	31.29	29.10	30.00	30.00	-2.69%	94,310
Dec 24, 2025	30.12	31.85	30.12	30.83	30.83	1.38%	45,923
Dec 23, 2025	30.76	31.09	30.21	30.41	30.41	-1.65%	54,891
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