Amber International Holding Limited (AMBR)
NASDAQ: AMBR · Real-Time Price · USD
9.27
-0.25 (-2.63%)
At close: May 30, 2025, 4:00 PM
9.31
+0.04 (0.38%)
After-hours: May 30, 2025, 4:00 PM EDT
AMBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 10.39 | 10.40 | 9.94 | 10.25 | 10.25 | -0.29% | 72,864 |
| Apr 14, 2025 | 10.50 | 10.50 | 9.95 | 10.28 | 10.28 | -1.81% | 51,841 |
| Apr 11, 2025 | 10.36 | 10.50 | 9.81 | 10.47 | 10.47 | 2.55% | 39,956 |
| Apr 10, 2025 | 10.31 | 10.94 | 9.81 | 10.21 | 10.21 | -3.13% | 51,140 |
| Apr 9, 2025 | 10.23 | 10.60 | 9.50 | 10.54 | 10.54 | 3.94% | 134,793 |
| Apr 8, 2025 | 10.57 | 11.00 | 10.14 | 10.14 | 10.14 | -0.98% | 51,439 |
| Apr 7, 2025 | 9.99 | 10.60 | 8.72 | 10.24 | 10.24 | 2.50% | 60,068 |
| Apr 4, 2025 | 10.25 | 10.35 | 9.66 | 9.99 | 9.99 | -2.35% | 103,410 |
| Apr 3, 2025 | 11.00 | 11.15 | 10.23 | 10.23 | 10.23 | -9.39% | 31,931 |
| Apr 2, 2025 | 11.10 | 11.59 | 10.60 | 11.29 | 11.29 | -0.79% | 28,223 |
| Apr 1, 2025 | 11.90 | 11.95 | 10.13 | 11.38 | 11.38 | -5.01% | 362,892 |
| Mar 31, 2025 | 11.65 | 12.00 | 11.37 | 11.98 | 11.98 | -0.50% | 44,821 |
| 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 |