Skip to main content
logo
Ambiq Micro, Inc. (AMBQ)
NYSE: AMBQ · Real-Time Price · USD
28.53
+1.60 (5.94%)
At close: Apr 2, 2026, 4:00 PM EDT
28.95
+0.42 (1.47%)
After-hours: Apr 2, 2026, 7:50 PM EDT

Ambiq Micro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202625.8329.0525.6828.5328.535.94%339,965
Apr 1, 202625.8826.9825.4226.9326.935.98%429,520
Mar 31, 202624.2025.4123.8425.4125.417.31%334,745
Mar 30, 202624.0824.0822.7523.6823.68-0.38%326,945
Mar 27, 202624.1724.5023.7723.7723.77-3.37%332,862
Mar 26, 202624.8325.6024.5024.6024.60-2.42%218,395
Mar 25, 202625.6326.6024.9725.2125.21-0.71%206,636
Mar 24, 202624.8425.8024.7625.3925.390.12%316,519
Mar 23, 202625.3126.3324.8925.3625.364.62%348,805
Mar 20, 202626.0026.4623.7924.2424.24-6.45%1,847,642
Mar 19, 202625.0026.4425.0025.9125.911.49%264,598
Mar 18, 202626.1126.7725.5225.5325.53-1.73%286,092
Mar 17, 202626.4027.4925.9525.9825.98-1.03%260,046
Mar 16, 202626.2527.4226.0026.2526.253.51%283,606
Mar 13, 202627.3228.0925.3325.3625.36-5.79%650,556
Mar 12, 202630.6630.7126.9126.9226.92-14.13%518,745
Mar 11, 202630.1331.4430.1331.3531.352.35%371,211
Mar 10, 202629.5631.2629.2130.6330.635.48%259,678
Mar 9, 202628.0029.1027.4129.0429.042.29%283,452
Mar 6, 202629.5030.0728.3028.3928.39-5.56%560,597
Mar 5, 202629.8932.2428.6330.0630.067.09%1,012,085
Mar 4, 202629.4429.5028.0028.0728.07-4.20%337,844
Mar 3, 202629.8629.9428.5029.3029.30-4.75%350,739
Mar 2, 202630.3431.8630.2330.7630.760.20%253,570
Feb 27, 202631.9832.3030.3530.7030.70-5.13%154,997
Feb 26, 202632.8133.0031.3932.3632.36-0.77%181,675
Feb 25, 202631.8033.3431.6532.6132.613.39%408,368
Feb 24, 202630.2131.9930.1231.5431.544.89%508,448
Feb 23, 202629.4430.1329.0530.0730.071.11%287,247
Feb 20, 202629.8930.5029.4329.7429.74-1.46%172,101
Feb 19, 202629.0330.3029.0330.1830.181.79%206,226
Feb 18, 202629.6130.4229.4629.6529.650.07%195,503
Feb 17, 202629.1430.1028.5129.6329.630.14%200,188
Feb 13, 202629.3530.8029.1129.5929.590.92%192,911
Feb 12, 202629.3229.8328.3029.3229.32-262,392
Feb 11, 202630.0030.2928.9029.3229.32-0.17%157,997
Feb 10, 202629.7230.7529.3429.3729.37-1.08%240,579
Feb 9, 202629.5731.0029.0029.6929.69-0.84%278,825
Feb 6, 202629.0030.5528.5929.9429.944.25%196,715
Feb 5, 202629.2529.6028.1428.7228.72-2.64%299,286
Feb 4, 202629.9230.2928.9029.5029.50-2.70%291,921
Feb 3, 202630.8531.1329.2630.3230.32-1.69%357,829
Feb 2, 202629.6531.6229.6530.8430.841.48%305,493
Jan 30, 202632.2532.2529.6530.3930.39-7.88%616,648
Jan 29, 202632.2533.1331.1732.9932.990.98%420,761
Jan 28, 202631.7933.0731.7532.6732.674.14%502,173
Jan 27, 202631.7032.2430.3531.3731.37-1.10%506,464
Jan 26, 202633.4333.4930.9631.7231.72-4.63%519,197
Jan 23, 202633.8835.1732.7533.2633.261.71%1,537,333
Jan 22, 202633.7936.8832.2632.7032.70-1.00%319,851