Amber International Holding Limited (AMBR)
NASDAQ: AMBR · Real-Time Price · USD
3.000
-0.010 (-0.33%)
At close: Oct 8, 2025, 4:00 PM EDT
3.000
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
AMBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.06 | 3.06 | 2.86 | 2.98 | - | -1.00% | 77,594 |
| Oct 7, 2025 | 2.96 | 3.11 | 2.83 | 3.01 | 3.01 | 3.44% | 110,447 |
| Oct 6, 2025 | 3.37 | 3.37 | 2.82 | 2.91 | 2.91 | -9.35% | 228,883 |
| Oct 3, 2025 | 3.31 | 3.39 | 3.07 | 3.21 | 3.21 | -5.87% | 122,766 |
| Oct 2, 2025 | 3.19 | 3.45 | 3.03 | 3.41 | 3.41 | 6.56% | 183,232 |
| Oct 1, 2025 | 3.33 | 3.33 | 3.06 | 3.20 | 3.20 | -4.48% | 154,637 |
| Sep 30, 2025 | 3.60 | 3.70 | 3.20 | 3.35 | 3.35 | -5.10% | 166,385 |
| Sep 29, 2025 | 3.70 | 3.74 | 3.37 | 3.53 | 3.53 | 2.62% | 231,298 |
| Sep 26, 2025 | 3.74 | 3.74 | 3.40 | 3.44 | 3.44 | -5.23% | 143,871 |
| Sep 25, 2025 | 3.61 | 3.76 | 3.52 | 3.63 | 3.63 | -2.55% | 130,552 |
| Sep 24, 2025 | 3.81 | 4.05 | 3.62 | 3.73 | 3.73 | -2.99% | 179,426 |
| Sep 23, 2025 | 4.29 | 4.34 | 3.76 | 3.84 | 3.84 | -10.49% | 162,105 |
| Sep 22, 2025 | 4.10 | 4.37 | 3.83 | 4.29 | 4.29 | 8.88% | 609,190 |
| Sep 19, 2025 | 4.00 | 4.23 | 3.90 | 3.94 | 3.94 | -5.06% | 157,376 |
| Sep 18, 2025 | 4.01 | 4.26 | 3.93 | 4.15 | 4.15 | 0.48% | 116,518 |
| Sep 17, 2025 | 4.21 | 4.27 | 3.99 | 4.13 | 4.13 | - | 147,340 |
| Sep 16, 2025 | 4.45 | 4.45 | 3.99 | 4.13 | 4.13 | -5.28% | 110,952 |
| Sep 15, 2025 | 4.04 | 4.43 | 4.03 | 4.36 | 4.36 | 5.31% | 129,177 |
| Sep 12, 2025 | 4.24 | 4.26 | 4.00 | 4.14 | 4.14 | -1.43% | 93,632 |
| Sep 11, 2025 | 4.01 | 4.48 | 4.01 | 4.20 | 4.20 | 0.96% | 102,986 |
| Sep 10, 2025 | 4.35 | 5.27 | 3.53 | 4.16 | 4.16 | -2.80% | 508,528 |
| Sep 9, 2025 | 4.28 | 4.55 | 4.28 | 4.28 | 4.28 | -3.39% | 204,492 |
| Sep 8, 2025 | 3.98 | 4.50 | 3.98 | 4.43 | 4.43 | 11.31% | 224,953 |
| Sep 5, 2025 | 3.78 | 4.11 | 3.71 | 3.98 | 3.98 | 5.29% | 146,604 |
| Sep 4, 2025 | 3.82 | 3.92 | 3.58 | 3.78 | 3.78 | -1.31% | 113,872 |
| Sep 3, 2025 | 3.66 | 3.98 | 3.55 | 3.83 | 3.83 | 9.43% | 146,707 |
| Sep 2, 2025 | 3.58 | 3.73 | 3.45 | 3.50 | 3.50 | -2.78% | 148,556 |
| Aug 29, 2025 | 3.91 | 3.91 | 3.60 | 3.60 | 3.60 | -7.46% | 87,076 |
| Aug 28, 2025 | 3.92 | 4.16 | 3.70 | 3.89 | 3.89 | 0.26% | 131,793 |
| 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 |