Ambiq Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	68.93	70.17	67.47	69.15	69.15	1.44%	489,638
Sep 30, 2026	65.57	69.03	65.30	68.17	68.17	5.18%	540,924
Sep 29, 2026	69.45	69.45	63.32	64.81	64.81	-5.11%	597,011
Sep 28, 2026	69.79	70.78	66.74	68.30	68.30	-2.13%	277,813
Sep 25, 2026	69.85	70.88	68.63	69.79	69.79	1.26%	268,486
Sep 24, 2026	67.45	70.32	66.85	68.92	68.92	-0.30%	388,585
Sep 23, 2026	70.47	71.92	67.46	69.13	69.13	-2.70%	365,174
Sep 22, 2026	69.83	73.08	69.81	71.05	71.05	-0.06%	642,644
Sep 21, 2026	66.20	71.26	65.50	71.09	71.09	8.60%	753,318
Sep 18, 2026	63.86	66.00	62.92	65.46	65.46	4.99%	2,497,308
Sep 17, 2026	61.76	64.04	61.02	62.35	62.35	4.09%	453,333
Sep 16, 2026	62.57	62.65	58.47	59.90	59.90	-1.56%	362,336
Sep 15, 2026	60.65	61.05	58.71	60.85	60.85	2.08%	358,250
Sep 14, 2026	61.00	61.25	58.56	59.61	59.61	-6.16%	334,522
Sep 11, 2026	61.97	64.05	61.17	63.52	63.52	4.71%	428,373
Sep 10, 2026	60.66	63.13	60.45	60.66	60.66	-4.88%	392,238
Sep 9, 2026	59.18	66.08	59.18	63.77	63.77	6.96%	964,446
Sep 8, 2026	58.64	60.65	57.65	59.62	59.62	3.78%	466,524
Sep 4, 2026	57.67	57.88	56.62	57.45	57.45	1.81%	253,297
Sep 3, 2026	56.98	57.54	54.87	56.43	56.43	-1.52%	247,140
Sep 2, 2026	56.08	57.79	55.30	57.30	57.30	2.43%	384,987
Sep 1, 2026	57.20	57.70	55.02	55.94	55.94	-4.06%	611,340
Aug 31, 2026	58.04	58.90	56.25	58.31	58.31	1.69%	708,815
Aug 28, 2026	59.98	60.23	57.08	57.34	57.34	-4.58%	278,950
Aug 27, 2026	60.80	60.99	59.06	60.09	60.09	1.88%	566,614
Aug 26, 2026	61.00	61.44	58.96	58.98	58.98	-1.90%	356,547
Aug 25, 2026	58.91	60.37	58.33	60.12	60.12	5.98%	308,604
Aug 24, 2026	58.14	58.60	56.12	56.73	56.73	-3.88%	264,108
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