Amber International Holding Limited (AMBR)
NASDAQ: AMBR · Real-Time Price · USD
3.880
-0.100 (-2.51%)
Aug 27, 2025, 4:00 PM - Market closed
AMBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.16 | 4.19 | 3.55 | 3.88 | 3.88 | -2.51% | 257,511 |
| Aug 26, 2025 | 4.20 | 4.29 | 3.90 | 3.98 | 3.98 | -6.57% | 72,464 |
| Aug 25, 2025 | 4.77 | 4.77 | 4.10 | 4.26 | 4.26 | -8.97% | 181,758 |
| Aug 22, 2025 | 4.90 | 5.06 | 4.45 | 4.68 | 4.68 | -4.29% | 233,168 |
| Aug 21, 2025 | 5.07 | 5.07 | 4.89 | 4.89 | 4.89 | -0.41% | 78,376 |
| Aug 20, 2025 | 5.00 | 5.07 | 4.81 | 4.91 | 4.91 | -4.47% | 121,729 |
| Aug 19, 2025 | 5.09 | 5.24 | 4.95 | 5.14 | 5.14 | -3.75% | 125,444 |
| Aug 18, 2025 | 5.84 | 5.95 | 4.81 | 5.34 | 5.34 | -4.47% | 244,627 |
| Aug 15, 2025 | 6.52 | 6.54 | 5.31 | 5.59 | 5.59 | -14.26% | 236,085 |
| Aug 14, 2025 | 6.55 | 6.78 | 6.41 | 6.52 | 6.52 | -0.91% | 27,369 |
| Aug 13, 2025 | 6.60 | 6.78 | 6.56 | 6.58 | 6.58 | -0.30% | 45,099 |
| Aug 12, 2025 | 6.56 | 6.89 | 6.56 | 6.60 | 6.60 | - | 111,500 |
| Aug 11, 2025 | 6.70 | 7.05 | 6.60 | 6.60 | 6.60 | 0.61% | 58,395 |
| Aug 8, 2025 | 7.04 | 7.40 | 6.56 | 6.56 | 6.56 | -9.02% | 79,384 |
| Aug 7, 2025 | 7.06 | 7.60 | 7.06 | 7.21 | 7.21 | 4.19% | 153,587 |
| Aug 6, 2025 | 6.81 | 7.05 | 6.73 | 6.92 | 6.92 | -1.00% | 102,911 |
| Aug 5, 2025 | 7.00 | 7.11 | 6.91 | 6.99 | 6.99 | 1.45% | 75,095 |
| Aug 4, 2025 | 6.83 | 7.00 | 6.83 | 6.89 | 6.89 | 2.53% | 51,072 |
| Aug 1, 2025 | 6.70 | 7.06 | 6.70 | 6.72 | 6.72 | -2.04% | 109,525 |
| Jul 31, 2025 | 6.93 | 7.21 | 6.80 | 6.86 | 6.86 | -2.97% | 93,296 |
| Jul 30, 2025 | 6.64 | 7.12 | 6.55 | 7.07 | 7.07 | 6.48% | 243,504 |
| Jul 29, 2025 | 7.09 | 7.23 | 6.22 | 6.64 | 6.64 | -6.48% | 328,490 |
| Jul 28, 2025 | 7.36 | 7.48 | 7.10 | 7.10 | 7.10 | -2.20% | 109,321 |
| Jul 25, 2025 | 7.20 | 7.55 | 7.11 | 7.26 | 7.26 | -2.29% | 86,743 |
| Jul 24, 2025 | 7.50 | 7.77 | 7.05 | 7.43 | 7.43 | -2.75% | 177,370 |
| Jul 23, 2025 | 7.45 | 7.74 | 7.18 | 7.64 | 7.64 | 3.80% | 77,259 |
| Jul 22, 2025 | 7.66 | 7.89 | 7.28 | 7.36 | 7.36 | -3.92% | 97,370 |
| Jul 21, 2025 | 7.73 | 8.22 | 7.46 | 7.66 | 7.66 | 5.22% | 321,691 |
| Jul 18, 2025 | 8.63 | 8.70 | 7.03 | 7.28 | 7.28 | -14.25% | 373,446 |
| Jul 17, 2025 | 8.92 | 9.17 | 8.25 | 8.49 | 8.49 | -5.46% | 278,515 |
| Jul 16, 2025 | 9.04 | 9.29 | 8.86 | 8.98 | 8.98 | -2.50% | 94,678 |
| Jul 15, 2025 | 8.84 | 9.45 | 8.73 | 9.21 | 9.21 | 3.95% | 399,618 |
| Jul 14, 2025 | 8.50 | 9.30 | 8.50 | 8.86 | 8.86 | 3.26% | 244,898 |
| Jul 11, 2025 | 9.20 | 9.40 | 8.50 | 8.58 | 8.58 | -2.17% | 168,337 |
| Jul 10, 2025 | 9.61 | 9.67 | 8.70 | 8.77 | 8.77 | -0.57% | 441,340 |
| Jul 9, 2025 | 8.91 | 9.17 | 8.82 | 8.82 | 8.82 | -2.22% | 74,409 |
| Jul 8, 2025 | 9.80 | 10.00 | 8.96 | 9.02 | 9.02 | -6.04% | 144,443 |
| Jul 7, 2025 | 9.30 | 9.93 | 9.17 | 9.60 | 9.60 | 11.63% | 393,674 |
| Jul 3, 2025 | 10.20 | 10.20 | 8.40 | 8.60 | 8.60 | -6.72% | 296,997 |
| Jul 2, 2025 | 9.70 | 9.89 | 9.21 | 9.22 | 9.22 | -3.05% | 196,773 |
| Jul 1, 2025 | 10.57 | 11.07 | 9.50 | 9.51 | 9.51 | -13.78% | 203,963 |
| Jun 30, 2025 | 11.47 | 12.00 | 10.66 | 11.03 | 11.03 | -2.30% | 319,983 |
| Jun 27, 2025 | 10.99 | 11.46 | 10.61 | 11.29 | 11.29 | 3.11% | 117,405 |
| Jun 26, 2025 | 10.80 | 11.17 | 10.54 | 10.95 | 10.95 | 1.01% | 66,379 |
| Jun 25, 2025 | 10.95 | 11.15 | 10.80 | 10.84 | 10.84 | -1.45% | 112,538 |
| Jun 24, 2025 | 11.80 | 11.80 | 11.00 | 11.00 | 11.00 | -5.90% | 173,434 |
| Jun 23, 2025 | 11.63 | 12.30 | 11.29 | 11.69 | 11.69 | -1.27% | 156,203 |
| Jun 20, 2025 | 11.65 | 12.35 | 11.00 | 11.84 | 11.84 | -1.09% | 247,306 |
| Jun 18, 2025 | 11.64 | 12.26 | 11.50 | 11.97 | 11.97 | 2.05% | 170,292 |
| Jun 17, 2025 | 12.40 | 12.66 | 11.54 | 11.73 | 11.73 | -5.93% | 228,712 |