AMBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	1.89	2.00	1.77	1.77	1.77	-8.29%	93,612
May 15, 2026	1.92	2.00	1.83	1.93	1.93	-2.03%	34,562
May 14, 2026	1.93	2.10	1.93	1.97	1.97	2.07%	27,804
May 13, 2026	2.00	2.01	1.93	1.93	1.93	-3.02%	28,032
May 12, 2026	1.98	2.07	1.98	1.99	1.99	0.76%	31,481
May 11, 2026	2.13	2.13	1.95	1.98	1.98	-7.28%	48,809
May 8, 2026	2.20	2.23	2.10	2.13	2.13	-3.18%	8,632
May 7, 2026	2.16	2.29	2.16	2.20	2.20	1.85%	15,625
May 6, 2026	2.11	2.30	2.10	2.16	2.16	-5.68%	27,669
May 5, 2026	2.30	2.35	2.21	2.29	2.29	3.62%	27,355
May 4, 2026	2.29	2.40	2.21	2.21	2.21	-3.07%	35,622
May 1, 2026	2.28	2.40	2.20	2.28	2.28	-	25,151
Apr 30, 2026	2.26	2.36	2.23	2.28	2.28	-	125,093
Apr 29, 2026	2.37	2.44	2.22	2.28	2.28	0.44%	49,462
Apr 28, 2026	2.21	2.44	2.21	2.27	2.27	-5.02%	62,334
Apr 27, 2026	2.38	2.54	2.36	2.39	2.39	0.42%	75,043
Apr 24, 2026	2.35	2.46	2.35	2.38	2.38	0.85%	8,380
Apr 23, 2026	2.40	2.51	2.36	2.36	2.36	-2.48%	46,364
Apr 22, 2026	2.32	2.47	2.32	2.42	2.42	5.68%	49,472
Apr 21, 2026	2.30	2.44	2.28	2.29	2.29	-	36,564
Apr 20, 2026	2.39	2.50	2.23	2.29	2.29	-4.18%	50,483
Apr 17, 2026	2.30	2.50	2.30	2.39	2.39	1.27%	57,693
Apr 16, 2026	2.14	2.49	2.14	2.36	2.36	12.38%	79,138
Apr 15, 2026	2.13	2.34	2.03	2.10	2.10	-2.78%	83,575
Apr 14, 2026	2.06	2.30	2.06	2.16	2.16	1.89%	66,634
Apr 13, 2026	1.97	2.24	1.96	2.12	2.12	5.47%	68,208
Apr 10, 2026	2.22	2.22	1.97	2.01	2.01	-9.46%	80,086
Apr 9, 2026	2.40	2.40	2.22	2.22	2.22	-3.48%	60,677
Apr 8, 2026	2.48	2.59	2.30	2.30	2.30	-3.36%	54,157
Apr 7, 2026	2.41	2.44	2.35	2.38	2.38	-3.64%	25,777
Apr 6, 2026	2.50	2.54	2.41	2.47	2.47	-1.20%	49,893
Apr 2, 2026	2.46	2.54	2.46	2.50	2.50	0.40%	18,639
Apr 1, 2026	2.44	2.51	2.39	2.49	2.49	5.51%	59,908
Mar 31, 2026	2.34	2.48	2.24	2.36	2.36	4.42%	107,782
Mar 30, 2026	2.31	2.45	2.23	2.26	2.26	-3.00%	42,133
Mar 27, 2026	2.25	2.41	2.25	2.33	2.33	-1.27%	129,615
Mar 26, 2026	2.37	2.47	2.36	2.36	2.36	-1.26%	53,759
Mar 25, 2026	2.38	2.42	2.31	2.39	2.39	-	33,600
Mar 24, 2026	2.40	2.41	2.15	2.39	2.39	-	106,926
Mar 23, 2026	2.41	2.52	2.35	2.39	2.39	5.75%	41,182
Mar 20, 2026	2.37	2.51	2.06	2.26	2.26	-5.83%	69,165
Mar 19, 2026	2.42	2.52	2.32	2.40	2.40	-2.44%	61,179
Mar 18, 2026	2.59	2.60	2.45	2.46	2.46	-5.02%	112,605
Mar 17, 2026	2.64	2.69	2.57	2.59	2.59	0.39%	94,482
Mar 16, 2026	2.60	2.65	2.55	2.58	2.58	-3.01%	41,536
Mar 13, 2026	2.57	2.72	2.57	2.66	2.66	2.31%	80,233
Mar 12, 2026	2.53	2.71	2.53	2.60	2.60	0.78%	44,570
Mar 11, 2026	2.55	2.66	2.50	2.58	2.58	1.98%	75,842
Mar 10, 2026	2.48	2.63	2.48	2.53	2.53	0.80%	96,199
Mar 9, 2026	2.60	2.65	2.47	2.51	2.51	-5.99%	90,193