Ambiq Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	78.56	83.33	78.56	81.46	-	5.25%	287,448
Jun 1, 2026	78.77	80.25	74.80	77.40	77.40	-2.84%	677,289
May 29, 2026	82.70	83.80	79.38	79.66	79.66	-3.99%	530,430
May 28, 2026	80.19	84.19	78.00	82.97	82.97	2.98%	527,153
May 27, 2026	82.64	84.21	78.00	80.57	80.57	-3.57%	907,948
May 26, 2026	83.89	85.72	81.01	83.55	83.55	2.30%	914,935
May 22, 2026	78.00	81.85	75.44	81.67	81.67	6.67%	763,307
May 21, 2026	76.12	79.47	73.38	76.56	76.56	-0.07%	762,149
May 20, 2026	72.64	77.56	70.53	76.61	76.61	7.69%	1,097,996
May 19, 2026	69.64	73.50	65.41	71.14	71.14	-0.28%	1,131,453
May 18, 2026	70.79	73.00	67.30	71.34	71.34	1.09%	996,334
May 15, 2026	69.69	73.72	66.50	70.57	70.57	-3.72%	918,779
May 14, 2026	71.07	73.32	67.28	73.30	73.30	2.82%	1,095,215
May 13, 2026	68.25	72.48	62.81	71.29	71.29	7.41%	1,676,280
May 12, 2026	53.14	66.59	53.14	66.37	66.37	45.33%	3,013,050
May 11, 2026	44.19	46.89	44.14	45.67	45.67	3.37%	939,252
May 8, 2026	38.82	44.18	38.40	44.18	44.18	16.26%	937,868
May 7, 2026	41.10	41.10	37.43	38.00	38.00	-8.10%	534,160
May 6, 2026	40.83	41.50	39.20	41.35	41.35	2.12%	363,540
May 5, 2026	40.00	40.99	39.57	40.49	40.49	2.87%	271,872
May 4, 2026	41.00	41.80	39.24	39.36	39.36	-2.55%	410,204
May 1, 2026	37.68	40.47	37.01	40.39	40.39	7.76%	734,359
Apr 30, 2026	35.00	38.00	34.41	37.48	37.48	7.86%	428,028
Apr 29, 2026	34.82	34.82	33.99	34.75	34.75	-0.20%	208,090
Apr 28, 2026	33.59	34.83	32.05	34.82	34.82	-	182,977
Apr 27, 2026	35.36	35.48	33.70	34.82	34.82	-1.86%	243,478
Apr 24, 2026	35.77	35.95	34.85	35.48	35.48	1.14%	291,572
Apr 23, 2026	35.47	35.75	34.42	35.08	35.08	-1.02%	347,513
Apr 22, 2026	35.00	35.92	34.50	35.44	35.44	0.40%	230,379
Apr 21, 2026	35.30	36.00	34.80	35.30	35.30	0.51%	242,417
Apr 20, 2026	34.40	35.70	33.94	35.12	35.12	1.04%	246,081
Apr 17, 2026	32.90	35.03	32.48	34.76	34.76	7.68%	764,940
Apr 16, 2026	31.80	32.28	30.68	32.28	32.28	2.15%	367,217
Apr 15, 2026	30.00	31.60	29.76	31.60	31.60	5.33%	325,706
Apr 14, 2026	29.92	30.20	29.41	30.00	30.00	1.56%	235,193
Apr 13, 2026	28.66	29.79	28.36	29.54	29.54	2.50%	227,060
Apr 10, 2026	29.19	29.19	28.28	28.82	28.82	-	172,192
Apr 9, 2026	29.25	29.32	28.58	28.82	28.82	-0.96%	218,179
Apr 8, 2026	29.10	29.10	27.89	29.10	29.10	4.86%	478,839
Apr 7, 2026	28.04	28.20	26.54	27.75	27.75	-1.87%	286,879
Apr 6, 2026	28.63	28.68	27.62	28.28	28.28	-0.88%	163,160
Apr 2, 2026	25.83	29.05	25.68	28.53	28.53	5.94%	339,980
Apr 1, 2026	25.88	26.98	25.42	26.93	26.93	5.98%	429,630
Mar 31, 2026	24.20	25.41	23.84	25.41	25.41	7.31%	334,800
Mar 30, 2026	24.08	24.08	22.75	23.68	23.68	-0.38%	327,127
Mar 27, 2026	24.17	24.50	23.77	23.77	23.77	-3.37%	332,866
Mar 26, 2026	24.83	25.60	24.50	24.60	24.60	-2.42%	219,400
Mar 25, 2026	25.63	26.60	24.97	25.21	25.21	-0.71%	206,708
Mar 24, 2026	24.84	25.80	24.76	25.39	25.39	0.12%	316,554
Mar 23, 2026	25.31	26.33	24.89	25.36	25.36	4.62%	349,786