AMBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	2.73	2.75	2.52	2.58	2.58	-7.53%	108,781
Feb 25, 2026	2.61	2.80	2.57	2.79	2.79	8.98%	157,959
Feb 24, 2026	2.32	2.65	2.32	2.56	2.56	10.34%	115,365
Feb 23, 2026	2.33	2.44	2.32	2.32	2.32	-4.13%	62,264
Feb 20, 2026	2.30	2.51	2.29	2.42	2.42	-0.41%	89,141
Feb 19, 2026	2.46	2.53	2.30	2.43	2.43	-3.19%	84,841
Feb 18, 2026	2.31	2.63	2.20	2.51	2.51	15.14%	198,504
Feb 17, 2026	2.35	2.39	2.15	2.18	2.18	-10.29%	73,968
Feb 13, 2026	2.45	2.57	2.29	2.43	2.43	0.41%	129,965
Feb 12, 2026	2.15	2.44	2.04	2.42	2.42	14.15%	195,791
Feb 11, 2026	2.16	2.25	2.05	2.12	2.12	-1.85%	72,765
Feb 10, 2026	2.16	2.28	2.07	2.16	2.16	-	93,965
Feb 9, 2026	2.05	2.40	2.02	2.16	2.16	5.37%	135,401
Feb 6, 2026	1.89	2.09	1.84	2.05	2.05	13.26%	105,057
Feb 5, 2026	1.88	1.98	1.81	1.81	1.81	-7.65%	109,269
Feb 4, 2026	1.87	2.02	1.83	1.96	1.96	5.38%	89,758
Feb 3, 2026	2.20	2.26	1.81	1.86	1.86	-15.45%	212,199
Feb 2, 2026	2.50	2.62	2.20	2.20	2.20	-12.35%	166,700
Jan 30, 2026	2.60	2.71	2.51	2.51	2.51	-3.46%	93,372
Jan 29, 2026	2.53	2.68	2.50	2.60	2.60	0.78%	72,579
Jan 28, 2026	2.52	2.67	2.49	2.58	2.58	4.88%	46,653
Jan 27, 2026	2.54	2.57	2.40	2.46	2.46	-1.20%	95,025
Jan 26, 2026	2.77	2.82	2.45	2.49	2.49	-9.12%	148,922
Jan 23, 2026	2.58	2.82	2.50	2.74	2.74	6.20%	137,287
Jan 22, 2026	2.56	2.78	2.56	2.58	2.58	-1.53%	114,919
Jan 21, 2026	2.53	2.68	2.47	2.62	2.62	6.50%	124,149
Jan 20, 2026	2.48	2.63	2.33	2.46	2.46	-4.65%	95,400
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