Amber International Holding Limited (AMBR)
NASDAQ: AMBR · Real-Time Price · USD
1.750
-0.040 (-2.23%)
Dec 26, 2025, 4:00 PM EST - Market closed
AMBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 1.85 | 1.85 | 1.75 | 1.78 | 1.78 | -3.78% | 60,849 |
| Nov 3, 2025 | 1.94 | 1.94 | 1.81 | 1.85 | 1.85 | -0.54% | 25,431 |
| Oct 31, 2025 | 1.80 | 1.91 | 1.75 | 1.86 | 1.86 | 3.91% | 48,027 |
| Oct 30, 2025 | 1.86 | 1.89 | 1.70 | 1.79 | 1.79 | -5.79% | 43,013 |
| Oct 29, 2025 | 1.91 | 1.94 | 1.82 | 1.90 | 1.90 | -0.52% | 93,688 |
| Oct 28, 2025 | 2.18 | 2.19 | 1.82 | 1.91 | 1.91 | -12.39% | 295,925 |
| Oct 27, 2025 | 2.21 | 2.21 | 2.05 | 2.18 | 2.18 | 2.35% | 187,086 |
| Oct 24, 2025 | 2.11 | 2.24 | 2.08 | 2.13 | 2.13 | -1.84% | 154,349 |
| Oct 23, 2025 | 2.12 | 2.23 | 2.04 | 2.17 | 2.17 | 7.43% | 250,903 |
| Oct 22, 2025 | 2.12 | 2.21 | 2.02 | 2.02 | 2.02 | -5.16% | 340,322 |
| Oct 21, 2025 | 2.18 | 2.26 | 2.00 | 2.13 | 2.13 | -0.93% | 207,118 |
| Oct 20, 2025 | 2.06 | 2.25 | 2.00 | 2.15 | 2.15 | 1.90% | 191,996 |
| Oct 17, 2025 | 2.24 | 2.30 | 2.06 | 2.11 | 2.11 | -5.80% | 203,552 |
| Oct 16, 2025 | 2.68 | 2.70 | 2.22 | 2.24 | 2.24 | -15.47% | 256,136 |