Ambiq Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	29.38	29.69	28.15	29.31	29.31	1.07%	58,029
Dec 5, 2025	27.92	29.29	27.92	29.00	29.00	3.61%	78,745
Dec 4, 2025	27.83	29.66	27.24	27.99	27.99	1.67%	148,977
Dec 3, 2025	25.28	28.00	25.24	27.53	27.53	10.74%	92,450
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