Ambiq Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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