Amber International Holding Limited (AMBR)
NASDAQ: AMBR · Real-Time Price · USD
2.400
-0.060 (-2.44%)
At close: Mar 19, 2026, 4:00 PM EDT
2.580
+0.180 (7.50%)
After-hours: Mar 19, 2026, 7:53 PM EDT
AMBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 2.42 | 2.52 | 2.32 | 2.40 | 2.40 | -2.44% | 61,160 |
| Mar 18, 2026 | 2.59 | 2.60 | 2.45 | 2.46 | 2.46 | -5.02% | 112,592 |
| Mar 17, 2026 | 2.64 | 2.69 | 2.57 | 2.59 | 2.59 | 0.39% | 94,482 |
| Mar 16, 2026 | 2.60 | 2.65 | 2.55 | 2.58 | 2.58 | -3.01% | 40,163 |
| Mar 13, 2026 | 2.57 | 2.72 | 2.57 | 2.66 | 2.66 | 2.31% | 79,262 |
| Mar 12, 2026 | 2.53 | 2.71 | 2.53 | 2.60 | 2.60 | 0.78% | 44,141 |
| Mar 11, 2026 | 2.55 | 2.66 | 2.50 | 2.58 | 2.58 | 1.98% | 75,842 |
| Mar 10, 2026 | 2.48 | 2.63 | 2.48 | 2.53 | 2.53 | 0.80% | 95,938 |
| Mar 9, 2026 | 2.60 | 2.65 | 2.47 | 2.51 | 2.51 | -5.99% | 88,690 |
| Mar 6, 2026 | 2.55 | 2.72 | 2.52 | 2.67 | 2.67 | 6.37% | 54,231 |
| Mar 5, 2026 | 2.59 | 2.61 | 2.46 | 2.51 | 2.51 | -3.09% | 52,790 |
| Mar 4, 2026 | 2.46 | 2.65 | 2.46 | 2.59 | 2.59 | 5.28% | 64,515 |
| Mar 3, 2026 | 2.32 | 2.53 | 2.32 | 2.46 | 2.46 | -3.15% | 76,541 |
| Mar 2, 2026 | 2.55 | 2.61 | 2.22 | 2.54 | 2.54 | -2.31% | 98,765 |
| Feb 27, 2026 | 2.59 | 2.71 | 2.54 | 2.60 | 2.60 | 0.78% | 28,636 |
| Feb 26, 2026 | 2.73 | 2.75 | 2.52 | 2.58 | 2.58 | -7.53% | 108,781 |
| Feb 25, 2026 | 2.61 | 2.80 | 2.57 | 2.79 | 2.79 | 8.98% | 157,959 |
| Feb 24, 2026 | 2.32 | 2.65 | 2.32 | 2.56 | 2.56 | 10.34% | 115,365 |
| Feb 23, 2026 | 2.33 | 2.44 | 2.32 | 2.32 | 2.32 | -4.13% | 62,264 |
| Feb 20, 2026 | 2.30 | 2.51 | 2.29 | 2.42 | 2.42 | -0.41% | 89,141 |
| Feb 19, 2026 | 2.46 | 2.53 | 2.30 | 2.43 | 2.43 | -3.19% | 84,841 |
| Feb 18, 2026 | 2.31 | 2.63 | 2.20 | 2.51 | 2.51 | 15.14% | 198,504 |
| Feb 17, 2026 | 2.35 | 2.39 | 2.15 | 2.18 | 2.18 | -10.29% | 73,968 |
| Feb 13, 2026 | 2.45 | 2.57 | 2.29 | 2.43 | 2.43 | 0.41% | 129,965 |
| Feb 12, 2026 | 2.15 | 2.44 | 2.04 | 2.42 | 2.42 | 14.15% | 195,791 |
| Feb 11, 2026 | 2.16 | 2.25 | 2.05 | 2.12 | 2.12 | -1.85% | 72,765 |
| Feb 10, 2026 | 2.16 | 2.28 | 2.07 | 2.16 | 2.16 | - | 93,965 |
| Feb 9, 2026 | 2.05 | 2.40 | 2.02 | 2.16 | 2.16 | 5.37% | 135,401 |
| Feb 6, 2026 | 1.89 | 2.09 | 1.84 | 2.05 | 2.05 | 13.26% | 105,057 |
| Feb 5, 2026 | 1.88 | 1.98 | 1.81 | 1.81 | 1.81 | -7.65% | 109,269 |
| Feb 4, 2026 | 1.87 | 2.02 | 1.83 | 1.96 | 1.96 | 5.38% | 89,758 |
| Feb 3, 2026 | 2.20 | 2.26 | 1.81 | 1.86 | 1.86 | -15.45% | 212,199 |
| Feb 2, 2026 | 2.50 | 2.62 | 2.20 | 2.20 | 2.20 | -12.35% | 166,700 |
| Jan 30, 2026 | 2.60 | 2.71 | 2.51 | 2.51 | 2.51 | -3.46% | 93,372 |
| Jan 29, 2026 | 2.53 | 2.68 | 2.50 | 2.60 | 2.60 | 0.78% | 72,579 |
| Jan 28, 2026 | 2.52 | 2.67 | 2.49 | 2.58 | 2.58 | 4.88% | 46,653 |
| Jan 27, 2026 | 2.54 | 2.57 | 2.40 | 2.46 | 2.46 | -1.20% | 95,025 |
| Jan 26, 2026 | 2.77 | 2.82 | 2.45 | 2.49 | 2.49 | -9.12% | 148,922 |
| Jan 23, 2026 | 2.58 | 2.82 | 2.50 | 2.74 | 2.74 | 6.20% | 137,287 |
| Jan 22, 2026 | 2.56 | 2.78 | 2.56 | 2.58 | 2.58 | -1.53% | 114,919 |
| Jan 21, 2026 | 2.53 | 2.68 | 2.47 | 2.62 | 2.62 | 6.50% | 124,149 |
| Jan 20, 2026 | 2.48 | 2.63 | 2.33 | 2.46 | 2.46 | -4.65% | 95,400 |
| Jan 16, 2026 | 2.60 | 2.68 | 2.45 | 2.58 | 2.58 | -1.53% | 97,187 |
| Jan 15, 2026 | 2.74 | 2.80 | 2.62 | 2.62 | 2.62 | -1.87% | 90,719 |
| Jan 14, 2026 | 2.62 | 2.75 | 2.56 | 2.67 | 2.67 | 2.69% | 92,475 |
| Jan 13, 2026 | 2.70 | 2.71 | 2.46 | 2.60 | 2.60 | -2.62% | 146,179 |
| Jan 12, 2026 | 2.69 | 2.80 | 2.65 | 2.67 | 2.67 | 2.30% | 182,384 |
| Jan 9, 2026 | 2.56 | 2.80 | 2.54 | 2.61 | 2.61 | 2.76% | 235,478 |
| Jan 8, 2026 | 2.51 | 2.69 | 2.46 | 2.54 | 2.54 | 1.20% | 159,361 |
| Jan 7, 2026 | 2.29 | 2.57 | 2.14 | 2.51 | 2.51 | 9.61% | 195,268 |