Amber International Holding Limited (AMBR)
NASDAQ: AMBR · Real-Time Price · USD
2.580
-0.040 (-1.53%)
At close: Jan 16, 2026, 4:00 PM EST
2.560
-0.020 (-0.78%)
After-hours: Jan 16, 2026, 7:14 PM EST
AMBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 2.38 | 2.47 | 2.18 | 2.29 | 2.29 | -6.15% | 170,688 |
| Jan 5, 2026 | 2.18 | 2.60 | 2.13 | 2.44 | 2.44 | 22.61% | 588,806 |
| Jan 2, 2026 | 1.74 | 2.08 | 1.70 | 1.99 | 1.99 | 15.03% | 145,136 |
| Dec 31, 2025 | 1.69 | 1.81 | 1.62 | 1.73 | 1.73 | 0.58% | 143,254 |
| Dec 30, 2025 | 1.74 | 1.77 | 1.67 | 1.72 | 1.72 | -1.71% | 180,275 |
| Dec 29, 2025 | 1.72 | 1.78 | 1.68 | 1.75 | 1.75 | - | 116,378 |
| Dec 26, 2025 | 1.72 | 1.84 | 1.69 | 1.75 | 1.75 | -2.23% | 116,836 |
| Dec 24, 2025 | 1.81 | 1.86 | 1.73 | 1.79 | 1.79 | -1.10% | 76,010 |
| Dec 23, 2025 | 1.80 | 1.83 | 1.74 | 1.81 | 1.81 | 2.26% | 103,748 |
| Dec 22, 2025 | 1.72 | 1.92 | 1.71 | 1.77 | 1.77 | 3.51% | 153,964 |
| Dec 19, 2025 | 1.64 | 1.79 | 1.61 | 1.71 | 1.71 | 5.56% | 174,674 |
| Dec 18, 2025 | 1.52 | 1.67 | 1.52 | 1.62 | 1.62 | 7.28% | 196,451 |
| Dec 17, 2025 | 1.40 | 1.57 | 1.39 | 1.51 | 1.51 | 8.63% | 189,397 |
| Dec 16, 2025 | 1.41 | 1.56 | 1.38 | 1.39 | 1.39 | 1.46% | 305,077 |
| Dec 15, 2025 | 1.56 | 1.65 | 1.33 | 1.37 | 1.37 | -12.18% | 354,689 |
| Dec 12, 2025 | 1.65 | 1.66 | 1.51 | 1.56 | 1.56 | -7.69% | 193,471 |
| Dec 11, 2025 | 1.68 | 1.74 | 1.62 | 1.69 | 1.69 | 1.20% | 77,286 |
| Dec 10, 2025 | 1.63 | 1.71 | 1.60 | 1.67 | 1.67 | 3.09% | 137,436 |
| Dec 9, 2025 | 1.65 | 1.71 | 1.60 | 1.62 | 1.62 | -1.82% | 125,139 |
| Dec 8, 2025 | 1.81 | 1.81 | 1.65 | 1.65 | 1.65 | -7.30% | 247,246 |
| Dec 5, 2025 | 1.91 | 1.96 | 1.75 | 1.78 | 1.78 | -9.64% | 353,755 |
| Dec 4, 2025 | 1.92 | 2.10 | 1.90 | 1.97 | 1.97 | 0.51% | 198,246 |
| Dec 3, 2025 | 1.91 | 2.09 | 1.84 | 1.96 | 1.96 | 4.26% | 440,992 |
| Dec 2, 2025 | 2.15 | 2.24 | 1.78 | 1.88 | 1.88 | -12.56% | 897,880 |
| Dec 1, 2025 | 2.51 | 2.53 | 2.01 | 2.15 | 2.15 | -14.34% | 1,323,908 |
| Nov 28, 2025 | 2.56 | 2.72 | 2.40 | 2.51 | 2.51 | 1.62% | 2,152,452 |
| Nov 26, 2025 | 2.70 | 3.16 | 2.30 | 2.47 | 2.47 | 56.33% | 89,884,806 |
| Nov 25, 2025 | 1.37 | 1.64 | 1.35 | 1.58 | 1.58 | 16.18% | 193,202 |
| Nov 24, 2025 | 1.32 | 1.45 | 1.31 | 1.36 | 1.36 | - | 47,587 |
| Nov 21, 2025 | 1.36 | 1.59 | 1.31 | 1.36 | 1.36 | 7.09% | 53,728 |
| Nov 20, 2025 | 1.32 | 1.40 | 1.25 | 1.27 | 1.27 | 2.42% | 44,231 |
| Nov 19, 2025 | 1.35 | 1.38 | 1.24 | 1.24 | 1.24 | -10.14% | 79,064 |
| Nov 18, 2025 | 1.47 | 1.52 | 1.23 | 1.38 | 1.38 | -6.76% | 184,167 |
| Nov 17, 2025 | 1.62 | 1.62 | 1.46 | 1.48 | 1.48 | -7.50% | 137,160 |
| Nov 14, 2025 | 1.52 | 1.63 | 1.52 | 1.60 | 1.60 | 4.58% | 33,165 |
| Nov 13, 2025 | 1.75 | 1.78 | 1.52 | 1.53 | 1.53 | -12.57% | 108,888 |
| Nov 12, 2025 | 1.81 | 1.81 | 1.73 | 1.75 | 1.75 | 1.74% | 38,638 |
| Nov 11, 2025 | 1.76 | 1.81 | 1.72 | 1.72 | 1.72 | -4.97% | 38,337 |
| Nov 10, 2025 | 1.80 | 1.84 | 1.75 | 1.81 | 1.81 | 4.02% | 24,334 |
| Nov 7, 2025 | 1.73 | 1.78 | 1.72 | 1.74 | 1.74 | -1.69% | 37,333 |
| Nov 6, 2025 | 1.85 | 1.85 | 1.76 | 1.77 | 1.77 | -2.75% | 33,215 |
| Nov 5, 2025 | 1.75 | 1.94 | 1.75 | 1.82 | 1.82 | 2.25% | 67,554 |