Amber International Holding Limited (AMBR)
NASDAQ: AMBR · Real-Time Price · USD
11.29
+0.34 (3.11%)
At close: Jun 27, 2025, 4:00 PM
11.49
+0.20 (1.77%)
After-hours: Jun 27, 2025, 4:57 PM EDT
AMBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.99 | 11.46 | 10.61 | 11.29 | 11.29 | 3.11% | 117,360 |
| Jun 26, 2025 | 10.80 | 11.17 | 10.54 | 10.95 | 10.95 | 1.01% | 66,379 |
| Jun 25, 2025 | 10.95 | 11.15 | 10.80 | 10.84 | 10.84 | -1.45% | 112,538 |
| Jun 24, 2025 | 11.80 | 11.80 | 11.00 | 11.00 | 11.00 | -5.90% | 173,434 |
| Jun 23, 2025 | 11.63 | 12.30 | 11.29 | 11.69 | 11.69 | -1.27% | 156,203 |
| Jun 20, 2025 | 11.65 | 12.35 | 11.00 | 11.84 | 11.84 | -1.09% | 247,306 |
| Jun 18, 2025 | 11.64 | 12.26 | 11.50 | 11.97 | 11.97 | 2.05% | 170,292 |
| Jun 17, 2025 | 12.40 | 12.66 | 11.54 | 11.73 | 11.73 | -5.93% | 228,712 |
| Jun 16, 2025 | 11.99 | 12.84 | 11.82 | 12.47 | 12.47 | 5.77% | 659,935 |
| Jun 13, 2025 | 11.17 | 11.88 | 11.17 | 11.79 | 11.79 | 3.69% | 160,856 |
| Jun 12, 2025 | 10.50 | 11.37 | 10.50 | 11.37 | 11.37 | 6.06% | 182,356 |
| Jun 11, 2025 | 10.48 | 11.00 | 10.25 | 10.72 | 10.72 | 4.28% | 162,339 |
| Jun 10, 2025 | 10.68 | 10.68 | 9.95 | 10.28 | 10.28 | -2.00% | 174,109 |
| Jun 9, 2025 | 10.07 | 10.50 | 9.67 | 10.49 | 10.49 | 7.81% | 117,042 |
| Jun 6, 2025 | 10.38 | 10.38 | 9.50 | 9.73 | 9.73 | -0.21% | 76,151 |
| Jun 5, 2025 | 10.55 | 11.28 | 9.23 | 9.75 | 9.75 | -6.25% | 235,645 |
| Jun 4, 2025 | 9.80 | 10.47 | 9.60 | 10.40 | 10.40 | 6.45% | 138,391 |
| Jun 3, 2025 | 9.30 | 9.79 | 9.30 | 9.77 | 9.77 | 6.08% | 102,167 |
| Jun 2, 2025 | 9.30 | 9.88 | 9.20 | 9.21 | 9.21 | -1.02% | 11,403 |
| May 30, 2025 | 9.42 | 9.98 | 9.20 | 9.31 | 9.31 | -2.26% | 69,564 |
| May 29, 2025 | 8.64 | 10.29 | 8.64 | 9.52 | 9.52 | 16.10% | 191,725 |
| May 28, 2025 | 9.68 | 9.93 | 8.19 | 8.20 | 8.20 | -17.00% | 252,370 |
| May 27, 2025 | 9.91 | 10.70 | 9.50 | 9.88 | 9.88 | 0.71% | 215,802 |
| May 23, 2025 | 9.09 | 10.09 | 9.09 | 9.81 | 9.81 | 3.48% | 249,567 |
| May 22, 2025 | 9.63 | 10.20 | 9.30 | 9.48 | 9.48 | -4.72% | 232,206 |
| May 21, 2025 | 9.99 | 10.34 | 9.51 | 9.95 | 9.95 | 2.47% | 202,364 |
| May 20, 2025 | 10.52 | 10.73 | 9.50 | 9.71 | 9.71 | -8.31% | 222,412 |
| May 19, 2025 | 10.53 | 10.89 | 9.94 | 10.59 | 10.59 | 0.57% | 205,141 |
| May 16, 2025 | 10.81 | 10.99 | 10.43 | 10.53 | 10.53 | -3.48% | 109,383 |
| May 15, 2025 | 11.59 | 11.59 | 10.35 | 10.91 | 10.91 | -3.71% | 105,642 |
| May 14, 2025 | 10.99 | 11.55 | 10.48 | 11.33 | 11.33 | 3.85% | 128,564 |
| May 13, 2025 | 10.19 | 10.98 | 9.60 | 10.91 | 10.91 | 9.87% | 207,494 |
| May 12, 2025 | 9.88 | 10.32 | 9.79 | 9.93 | 9.93 | 1.33% | 263,126 |
| May 9, 2025 | 9.91 | 10.00 | 9.75 | 9.80 | 9.80 | -1.01% | 27,657 |
| May 8, 2025 | 9.88 | 9.98 | 9.51 | 9.90 | 9.90 | 1.23% | 17,902 |
| May 7, 2025 | 9.70 | 9.97 | 9.16 | 9.78 | 9.78 | -2.20% | 395,168 |
| May 6, 2025 | 10.00 | 10.05 | 9.85 | 10.00 | 10.00 | -0.70% | 20,677 |
| May 5, 2025 | 10.13 | 10.13 | 9.50 | 10.07 | 10.07 | -0.20% | 12,796 |
| May 2, 2025 | 9.88 | 10.20 | 9.85 | 10.09 | 10.09 | 1.00% | 20,693 |
| May 1, 2025 | 9.95 | 10.00 | 9.59 | 9.99 | 9.99 | 2.78% | 27,322 |
| Apr 30, 2025 | 9.84 | 10.05 | 9.70 | 9.72 | 9.72 | -3.09% | 32,666 |
| Apr 29, 2025 | 10.20 | 10.20 | 9.70 | 10.03 | 10.03 | -2.53% | 27,388 |
| Apr 28, 2025 | 10.15 | 10.58 | 9.55 | 10.29 | 10.29 | 2.44% | 57,340 |
| Apr 25, 2025 | 10.02 | 10.09 | 9.50 | 10.05 | 10.05 | 0.75% | 70,952 |
| Apr 24, 2025 | 9.20 | 10.36 | 9.09 | 9.97 | 9.97 | 9.32% | 53,258 |
| Apr 23, 2025 | 10.81 | 10.81 | 8.10 | 9.12 | 9.12 | -13.72% | 91,471 |
| Apr 22, 2025 | 10.49 | 10.80 | 10.37 | 10.57 | 10.57 | 1.44% | 42,409 |
| Apr 21, 2025 | 10.52 | 10.82 | 10.10 | 10.42 | 10.42 | -5.27% | 35,492 |
| Apr 17, 2025 | 10.80 | 11.00 | 10.23 | 11.00 | 11.00 | 4.76% | 50,510 |
| Apr 16, 2025 | 10.11 | 10.50 | 10.05 | 10.50 | 10.50 | 2.44% | 25,040 |