Amber International Holding Limited (AMBR)
NASDAQ: AMBR · Real-Time Price · USD
1.390
-0.030 (-2.11%)
Jul 21, 2026, 4:00 PM EDT - Market closed
AMBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.43 | 1.44 | 1.39 | 1.39 | 1.39 | -2.11% | 10,023 |
| Jul 20, 2026 | 1.43 | 1.47 | 1.41 | 1.42 | 1.42 | 0.71% | 8,637 |
| Jul 17, 2026 | 1.42 | 1.46 | 1.40 | 1.41 | 1.41 | -3.42% | 29,963 |
| Jul 16, 2026 | 1.48 | 1.51 | 1.41 | 1.46 | 1.46 | -1.35% | 18,536 |
| Jul 15, 2026 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 4.96% | 9,561 |
| Jul 14, 2026 | 1.41 | 1.46 | 1.40 | 1.41 | 1.41 | - | 23,313 |
| Jul 13, 2026 | 1.41 | 1.46 | 1.41 | 1.41 | 1.41 | - | 7,178 |
| Jul 10, 2026 | 1.41 | 1.47 | 1.40 | 1.41 | 1.41 | 0.71% | 8,294 |
| Jul 9, 2026 | 1.42 | 1.48 | 1.40 | 1.40 | 1.40 | -1.41% | 14,592 |
| Jul 8, 2026 | 1.43 | 1.48 | 1.41 | 1.42 | 1.42 | -2.07% | 9,995 |
| Jul 7, 2026 | 1.50 | 1.53 | 1.43 | 1.45 | 1.45 | 0.69% | 26,826 |
| Jul 6, 2026 | 1.41 | 1.47 | 1.40 | 1.44 | 1.44 | 0.70% | 50,743 |
| Jul 2, 2026 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | -4.67% | 29,932 |
| Jul 1, 2026 | 1.50 | 1.56 | 1.50 | 1.50 | 1.50 | 0.67% | 35,655 |
| Jun 30, 2026 | 1.54 | 1.54 | 1.45 | 1.49 | 1.49 | -3.25% | 29,473 |
| Jun 29, 2026 | 1.51 | 1.60 | 1.50 | 1.54 | 1.54 | 2.67% | 33,604 |
| Jun 26, 2026 | 1.45 | 1.53 | 1.45 | 1.50 | 1.50 | 1.35% | 36,098 |
| Jun 25, 2026 | 1.47 | 1.56 | 1.44 | 1.48 | 1.48 | -4.52% | 18,125 |
| Jun 24, 2026 | 1.53 | 1.56 | 1.51 | 1.55 | 1.55 | - | 16,197 |
| Jun 23, 2026 | 1.42 | 1.56 | 1.42 | 1.55 | 1.55 | 4.03% | 29,237 |
| Jun 22, 2026 | 1.49 | 1.56 | 1.45 | 1.49 | 1.49 | -4.49% | 22,714 |
| Jun 18, 2026 | 1.52 | 1.57 | 1.51 | 1.56 | 1.56 | 4.00% | 38,696 |
| Jun 17, 2026 | 1.51 | 1.72 | 1.50 | 1.50 | 1.50 | 2.04% | 176,271 |
| Jun 16, 2026 | 1.36 | 1.51 | 1.31 | 1.47 | 1.47 | 4.26% | 35,582 |
| Jun 15, 2026 | 1.36 | 1.46 | 1.36 | 1.41 | 1.41 | 2.92% | 42,163 |
| Jun 12, 2026 | 1.44 | 1.51 | 1.34 | 1.37 | 1.37 | -4.86% | 65,521 |
| Jun 11, 2026 | 1.47 | 1.54 | 1.42 | 1.44 | 1.44 | -2.70% | 84,983 |
| Jun 10, 2026 | 1.50 | 1.57 | 1.48 | 1.48 | 1.48 | -3.90% | 34,423 |
| Jun 9, 2026 | 1.50 | 1.63 | 1.48 | 1.54 | 1.54 | 1.99% | 89,373 |
| Jun 8, 2026 | 1.50 | 1.55 | 1.46 | 1.51 | 1.51 | 3.42% | 46,355 |
| Jun 5, 2026 | 1.51 | 1.58 | 1.46 | 1.46 | 1.46 | -5.81% | 44,765 |
| Jun 4, 2026 | 1.51 | 1.60 | 1.49 | 1.55 | 1.55 | 1.97% | 129,307 |
| Jun 3, 2026 | 1.55 | 1.59 | 1.51 | 1.52 | 1.52 | -0.65% | 87,778 |
| Jun 2, 2026 | 1.65 | 1.65 | 1.50 | 1.53 | 1.53 | -6.13% | 73,453 |
| Jun 1, 2026 | 1.74 | 1.75 | 1.61 | 1.63 | 1.63 | -4.12% | 49,824 |
| May 29, 2026 | 1.52 | 1.75 | 1.51 | 1.70 | 1.70 | 5.59% | 60,489 |
| May 28, 2026 | 1.52 | 1.73 | 1.52 | 1.61 | 1.61 | -2.42% | 64,688 |
| May 27, 2026 | 1.76 | 1.80 | 1.64 | 1.65 | 1.65 | -5.17% | 54,212 |
| May 26, 2026 | 1.86 | 1.93 | 1.71 | 1.74 | 1.74 | -6.45% | 67,947 |
| May 22, 2026 | 1.83 | 1.96 | 1.83 | 1.86 | 1.86 | 1.64% | 30,042 |
| May 21, 2026 | 2.00 | 2.00 | 1.83 | 1.83 | 1.83 | -7.11% | 58,447 |
| May 20, 2026 | 1.86 | 2.00 | 1.86 | 1.97 | 1.97 | 7.95% | 26,331 |
| May 19, 2026 | 1.73 | 2.00 | 1.73 | 1.83 | 1.83 | 3.11% | 52,033 |
| 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 |