Amber International Holding Limited (AMBR)
NASDAQ: AMBR · Real-Time Price · USD
11.67
-0.38 (-3.11%)
Mar 31, 2025, 3:14 PM EDT - Market open
AMBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 11.97 | 12.00 | 11.37 | 11.67 | - | -3.11% | 16,683 |
| Mar 28, 2025 | 11.52 | 12.60 | 11.52 | 12.04 | 12.04 | -0.08% | 96,125 |
| Mar 27, 2025 | 12.18 | 12.50 | 11.63 | 12.05 | 12.05 | 0.25% | 86,049 |
| Mar 26, 2025 | 12.18 | 12.33 | 11.85 | 12.02 | 12.02 | -0.66% | 74,996 |
| Mar 25, 2025 | 11.80 | 12.30 | 11.51 | 12.10 | 12.10 | -1.22% | 129,440 |
| Mar 24, 2025 | 12.06 | 12.70 | 11.78 | 12.25 | 12.25 | 1.49% | 108,366 |
| Mar 21, 2025 | 11.60 | 12.55 | 11.50 | 12.07 | 12.07 | 4.05% | 81,252 |
| Mar 20, 2025 | 12.00 | 12.53 | 11.60 | 11.60 | 11.60 | -5.81% | 71,690 |
| Mar 19, 2025 | 11.72 | 12.62 | 11.20 | 12.32 | 12.32 | 4.28% | 83,913 |
| Mar 18, 2025 | 12.34 | 12.50 | 11.23 | 11.81 | 11.81 | -7.66% | 186,377 |
| Mar 17, 2025 | 12.33 | 13.09 | 12.05 | 12.79 | 12.79 | 7.66% | 293,475 |
| Mar 14, 2025 | 11.50 | 11.99 | 10.34 | 11.88 | 11.88 | 8.00% | 241,757 |