Ambiq Micro, Inc. (AMBQ)
NYSE: AMBQ · Real-Time Price · USD
38.47
+1.46 (3.94%)
At close: Aug 22, 2025, 4:00 PM
37.71
-0.76 (-1.98%)
After-hours: Aug 22, 2025, 7:40 PM EDT

Ambiq Micro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202537.1239.3635.5038.4738.473.94%211,100
Aug 21, 202535.6539.1135.6537.0137.013.64%336,207
Aug 20, 202535.2036.5834.5035.7135.71-0.92%339,740
Aug 19, 202538.6839.0235.2536.0436.04-6.54%244,868
Aug 18, 202539.3240.8238.2238.5638.561.53%187,139
Aug 15, 202538.0539.1037.0037.9837.980.50%145,315
Aug 14, 202537.5739.5036.6037.7937.79-1.43%326,818
Aug 13, 202541.3041.7437.5038.3438.34-7.17%302,672
Aug 12, 202537.9541.7737.4041.3041.3013.49%370,474
Aug 11, 202538.9940.6636.1636.3936.39-7.80%286,203
Aug 8, 202540.8242.0937.2139.4739.47-3.26%253,631
Aug 7, 202542.3142.9039.3840.8040.80-5.49%347,743
Aug 6, 202535.0043.1732.8943.1743.1721.40%563,337
Aug 5, 202538.1738.8635.0235.5635.56-6.81%379,162
Aug 4, 202539.8740.5635.0038.1638.16-3.42%662,046
Aug 1, 202541.5042.3037.3039.5139.51-9.90%970,936
Jul 31, 202542.2351.7641.1843.8543.8513.81%4,133,571