Ambiq Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	68.50	68.50	66.50	66.50	-	0.20%	146,831
May 12, 2026	53.14	66.59	53.14	66.37	66.37	45.33%	2,991,642
May 11, 2026	44.19	46.89	44.14	45.67	45.67	3.37%	933,057
May 8, 2026	38.82	44.18	38.40	44.18	44.18	16.26%	925,035
May 7, 2026	41.10	41.10	37.43	38.00	38.00	-8.10%	533,930
May 6, 2026	40.83	41.50	39.20	41.35	41.35	2.12%	361,862
May 5, 2026	40.00	40.99	39.57	40.49	40.49	2.87%	271,687
May 4, 2026	41.00	41.80	39.24	39.36	39.36	-2.55%	408,716
May 1, 2026	37.68	40.47	37.01	40.39	40.39	7.76%	732,328
Apr 30, 2026	35.00	38.00	34.41	37.48	37.48	7.86%	426,744
Apr 29, 2026	34.82	34.82	33.99	34.75	34.75	-0.20%	204,382
Apr 28, 2026	33.59	34.83	32.05	34.82	34.82	-	182,915
Apr 27, 2026	35.36	35.48	33.70	34.82	34.82	-1.86%	228,001
Apr 24, 2026	35.77	35.95	34.85	35.48	35.48	1.14%	291,549
Apr 23, 2026	35.47	35.75	34.42	35.08	35.08	-1.02%	346,387
Apr 22, 2026	35.00	35.92	34.50	35.44	35.44	0.40%	226,754
Apr 21, 2026	35.30	36.00	34.80	35.30	35.30	0.51%	242,222
Apr 20, 2026	34.40	35.70	33.94	35.12	35.12	1.04%	244,470
Apr 17, 2026	32.90	35.03	32.48	34.76	34.76	7.68%	764,642
Apr 16, 2026	31.80	32.28	30.68	32.28	32.28	2.15%	366,924
Apr 15, 2026	30.00	31.60	29.76	31.60	31.60	5.33%	325,379
Apr 14, 2026	29.92	30.20	29.41	30.00	30.00	1.56%	234,293
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	-	171,987
Apr 9, 2026	29.25	29.32	28.58	28.82	28.82	-0.96%	218,070
Apr 8, 2026	29.10	29.10	27.89	29.10	29.10	4.86%	476,731
Apr 7, 2026	28.04	28.20	26.54	27.75	27.75	-1.87%	286,708
Apr 6, 2026	28.63	28.68	27.62	28.28	28.28	-0.88%	163,154
Apr 2, 2026	25.83	29.05	25.68	28.53	28.53	5.94%	339,965
Apr 1, 2026	25.88	26.98	25.42	26.93	26.93	5.98%	429,520
Mar 31, 2026	24.20	25.41	23.84	25.41	25.41	7.31%	334,745
Mar 30, 2026	24.08	24.08	22.75	23.68	23.68	-0.38%	326,945
Mar 27, 2026	24.17	24.50	23.77	23.77	23.77	-3.37%	332,862
Mar 26, 2026	24.83	25.60	24.50	24.60	24.60	-2.42%	218,395
Mar 25, 2026	25.63	26.60	24.97	25.21	25.21	-0.71%	206,636
Mar 24, 2026	24.84	25.80	24.76	25.39	25.39	0.12%	316,519
Mar 23, 2026	25.31	26.33	24.89	25.36	25.36	4.62%	348,805
Mar 20, 2026	26.00	26.46	23.79	24.24	24.24	-6.45%	1,847,642
Mar 19, 2026	25.00	26.44	25.00	25.91	25.91	1.49%	264,598
Mar 18, 2026	26.11	26.77	25.52	25.53	25.53	-1.73%	286,092
Mar 17, 2026	26.40	27.49	25.95	25.98	25.98	-1.03%	260,046
Mar 16, 2026	26.25	27.42	26.00	26.25	26.25	3.51%	283,606
Mar 13, 2026	27.32	28.09	25.33	25.36	25.36	-5.79%	650,556
Mar 12, 2026	30.66	30.71	26.91	26.92	26.92	-14.13%	518,745
Mar 11, 2026	30.13	31.44	30.13	31.35	31.35	2.35%	371,211
Mar 10, 2026	29.56	31.26	29.21	30.63	30.63	5.48%	259,678
Mar 9, 2026	28.00	29.10	27.41	29.04	29.04	2.29%	283,452
Mar 6, 2026	29.50	30.07	28.30	28.39	28.39	-5.56%	560,597
Mar 5, 2026	29.89	32.24	28.63	30.06	30.06	7.09%	1,012,085
Mar 4, 2026	29.44	29.50	28.00	28.07	28.07	-4.20%	337,844