Ambiq Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	58.63	59.73	57.09	59.02	59.02	2.08%	332,937
Aug 20, 2026	59.31	59.90	56.10	57.82	57.82	-2.31%	435,017
Aug 19, 2026	64.39	64.39	59.00	59.19	59.19	-6.06%	409,570
Aug 18, 2026	64.50	65.38	61.86	63.01	63.01	-7.15%	439,325
Aug 17, 2026	66.91	68.83	65.00	67.86	67.86	5.19%	532,216
Aug 14, 2026	64.05	66.23	62.80	64.51	64.51	0.26%	272,662
Aug 13, 2026	64.98	68.48	64.20	64.34	64.34	-1.91%	393,085
Aug 12, 2026	67.60	68.11	65.01	65.59	65.59	0.46%	418,337
Aug 11, 2026	65.70	67.46	62.05	65.29	65.29	2.14%	912,841
Aug 10, 2026	68.01	68.25	63.60	63.92	63.92	-5.29%	378,108
Aug 7, 2026	66.66	68.67	65.15	67.49	67.49	3.45%	513,513
Aug 6, 2026	62.02	66.61	61.10	65.24	65.24	3.54%	234,306
Aug 5, 2026	65.90	67.42	62.90	63.01	63.01	-6.69%	329,871
Aug 4, 2026	67.97	69.53	66.85	67.53	67.53	4.04%	367,593
Aug 3, 2026	61.58	65.23	60.48	64.91	64.91	2.08%	488,307
Jul 31, 2026	65.00	67.31	62.47	63.59	63.59	0.57%	368,689
Jul 30, 2026	61.03	64.08	59.88	63.23	63.23	10.43%	520,377
Jul 29, 2026	60.12	61.84	56.39	57.26	57.26	-5.07%	1,175,055
Jul 28, 2026	65.44	65.85	59.87	60.32	60.32	-11.66%	1,278,915
Jul 27, 2026	70.76	71.64	65.78	68.28	68.28	-2.85%	649,202
Jul 24, 2026	73.96	73.96	67.82	70.28	70.28	-6.01%	508,783
Jul 23, 2026	74.12	76.68	72.19	74.77	74.77	-3.58%	442,266
Jul 22, 2026	75.67	79.25	75.67	77.55	77.55	-0.76%	193,263
Jul 21, 2026	76.86	78.31	75.30	78.14	78.14	6.50%	272,850
Jul 20, 2026	74.72	75.37	71.61	73.37	73.37	1.30%	268,154
Jul 17, 2026	70.58	74.12	66.25	72.43	72.43	-2.73%	633,944
Jul 16, 2026	79.92	80.68	72.68	74.46	74.46	-9.44%	510,287
Jul 15, 2026	87.27	88.72	78.92	82.22	82.22	-3.81%	565,777
Jul 14, 2026	85.00	87.12	82.16	85.48	85.48	5.08%	387,255
Jul 13, 2026	82.89	84.53	80.34	81.35	81.35	-4.61%	325,626
Jul 10, 2026	83.86	85.51	82.00	85.28	85.28	-0.36%	439,555
Jul 9, 2026	84.74	87.60	84.00	85.59	85.59	4.47%	323,339
Jul 8, 2026	76.04	82.88	76.00	81.93	81.93	8.55%	752,304
Jul 7, 2026	80.45	81.00	74.20	75.48	75.48	-9.95%	524,038
Jul 6, 2026	84.62	88.79	82.62	83.82	83.82	1.17%	352,130
Jul 2, 2026	87.80	90.40	79.34	82.85	82.85	-6.28%	633,210
Jul 1, 2026	85.46	90.39	84.00	88.40	88.40	0.11%	743,009
Jun 30, 2026	86.04	90.92	85.77	88.30	88.30	3.82%	776,781
Jun 29, 2026	80.05	85.36	77.08	85.05	85.05	6.11%	486,700
Jun 26, 2026	80.45	82.70	78.73	80.15	80.15	-3.93%	1,245,136
Jun 25, 2026	84.40	86.00	79.43	83.43	83.43	2.77%	928,759
Jun 24, 2026	80.88	83.62	78.50	81.18	81.18	1.75%	2,134,721
Jun 23, 2026	82.05	86.85	79.14	79.78	79.78	-9.91%	684,335
Jun 22, 2026	88.10	91.09	84.78	88.56	88.56	-2.12%	657,856
Jun 18, 2026	84.42	91.61	81.06	90.48	90.48	14.36%	2,205,928
Jun 17, 2026	84.19	84.50	78.86	79.12	79.12	-3.57%	473,532
Jun 16, 2026	85.97	85.97	81.58	82.05	82.05	-4.02%	544,837
Jun 15, 2026	87.75	88.63	84.11	85.49	85.49	0.91%	641,923
Jun 12, 2026	83.25	89.33	81.17	84.72	84.72	1.59%	533,182
Jun 11, 2026	77.36	83.95	74.50	83.39	83.39	11.01%	487,973