Amber International Holding Limited (AMBR)
NASDAQ: AMBR · Real-Time Price · USD
1.910
+0.020 (1.06%)
At close: Nov 4, 2026, 4:00 PM EST
1.835
-0.075 (-3.93%)
After-hours: Nov 4, 2026, 4:00 PM EST
AMBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.92 | 1.99 | 1.91 | 1.91 | 1.91 | 1.06% | 66,499 |
| Nov 3, 2026 | 1.83 | 2.08 | 1.83 | 1.89 | 1.89 | -0.53% | 88,709 |
| Nov 2, 2026 | 1.67 | 1.98 | 1.62 | 1.90 | 1.90 | 7.34% | 106,945 |
| Oct 30, 2026 | 1.54 | 1.77 | 1.54 | 1.77 | 1.77 | 10.62% | 91,349 |
| Oct 29, 2026 | 1.58 | 1.70 | 1.51 | 1.60 | 1.60 | -1.23% | 66,716 |
| Oct 28, 2026 | 1.64 | 1.75 | 1.62 | 1.62 | 1.62 | -3.57% | 45,246 |
| Oct 27, 2026 | 1.47 | 1.72 | 1.47 | 1.68 | 1.68 | 13.51% | 82,718 |
| Oct 26, 2026 | 1.56 | 1.62 | 1.48 | 1.48 | 1.48 | -6.92% | 49,480 |
| Oct 23, 2026 | 1.60 | 1.71 | 1.47 | 1.59 | 1.59 | -0.63% | 34,979 |
| Oct 22, 2026 | 1.71 | 1.76 | 1.53 | 1.60 | 1.60 | -7.51% | 131,941 |
| Oct 21, 2026 | 1.75 | 1.86 | 1.73 | 1.73 | 1.73 | -1.14% | 83,263 |
| Oct 20, 2026 | 1.74 | 1.87 | 1.72 | 1.75 | 1.75 | -3.85% | 82,134 |
| Oct 19, 2026 | 1.70 | 1.90 | 1.68 | 1.82 | 1.82 | 7.06% | 103,783 |
| Oct 16, 2026 | 1.80 | 1.95 | 1.65 | 1.70 | 1.70 | -6.08% | 175,093 |
| Oct 15, 2026 | 1.87 | 1.92 | 1.67 | 1.81 | 1.81 | -6.70% | 166,083 |
| Oct 14, 2026 | 1.83 | 2.01 | 1.75 | 1.94 | 1.94 | -1.02% | 161,916 |
| Oct 13, 2026 | 1.73 | 1.96 | 1.68 | 1.96 | 1.96 | 6.52% | 73,854 |
| Oct 12, 2026 | 1.89 | 2.01 | 1.76 | 1.84 | 1.84 | -2.13% | 190,659 |
| Oct 9, 2026 | 2.11 | 2.12 | 1.87 | 1.88 | 1.88 | -9.18% | 107,297 |
| Oct 8, 2026 | 2.27 | 2.40 | 2.03 | 2.07 | 2.07 | -9.21% | 245,141 |
| Oct 7, 2026 | 1.96 | 2.30 | 1.92 | 2.28 | 2.28 | 14.57% | 294,297 |
| Oct 6, 2026 | 1.88 | 2.00 | 1.88 | 1.99 | 1.99 | 5.85% | 217,252 |
| Oct 5, 2026 | 1.77 | 1.92 | 1.77 | 1.88 | 1.88 | 3.87% | 88,318 |
| Oct 2, 2026 | 1.86 | 1.92 | 1.81 | 1.81 | 1.81 | -4.23% | 97,394 |
| Oct 1, 2026 | 1.79 | 1.92 | 1.79 | 1.89 | 1.89 | 6.18% | 154,718 |
| Sep 30, 2026 | 1.83 | 1.91 | 1.78 | 1.78 | 1.78 | -3.26% | 88,594 |
| Sep 29, 2026 | 1.78 | 1.94 | 1.75 | 1.84 | 1.84 | 3.66% | 138,356 |
| Sep 28, 2026 | 1.85 | 1.89 | 1.71 | 1.78 | 1.78 | -4.57% | 132,805 |
| Sep 25, 2026 | 1.80 | 1.96 | 1.76 | 1.86 | 1.86 | -1.06% | 245,568 |
| Sep 24, 2026 | 1.91 | 2.05 | 1.81 | 1.88 | 1.88 | -2.08% | 192,294 |
| Sep 23, 2026 | 1.87 | 2.05 | 1.86 | 1.92 | 1.92 | 1.59% | 262,894 |
| Sep 22, 2026 | 1.64 | 1.96 | 1.49 | 1.89 | 1.89 | 14.55% | 553,061 |
| Sep 21, 2026 | 2.01 | 2.10 | 1.58 | 1.65 | 1.65 | -16.24% | 548,783 |
| Sep 18, 2026 | 1.42 | 2.00 | 1.39 | 1.97 | 1.97 | 34.01% | 1,074,055 |
| Sep 17, 2026 | 1.24 | 1.53 | 1.24 | 1.47 | 1.47 | 11.36% | 336,868 |
| Sep 16, 2026 | 1.13 | 1.35 | 1.12 | 1.32 | 1.32 | 11.86% | 332,029 |
| Sep 15, 2026 | 1.07 | 1.18 | 1.00 | 1.18 | 1.18 | 4.42% | 229,572 |
| Sep 14, 2026 | 1.07 | 1.17 | 1.03 | 1.13 | 1.13 | 4.63% | 258,586 |
| Sep 11, 2026 | 1.00 | 1.11 | 0.97 | 1.08 | 1.08 | 6.93% | 276,832 |
| Sep 10, 2026 | 0.94 | 1.01 | 0.92 | 1.01 | 1.01 | 2.10% | 95,716 |
| Sep 9, 2026 | 0.95 | 0.99 | 0.87 | 0.99 | 0.99 | 1.18% | 293,301 |
| Sep 8, 2026 | 0.90 | 0.99 | 0.83 | 0.98 | 0.98 | 7.49% | 326,297 |
| Sep 4, 2026 | 0.92 | 0.95 | 0.90 | 0.91 | 0.91 | -3.21% | 287,773 |
| Sep 3, 2026 | 1.03 | 1.03 | 0.90 | 0.94 | 0.94 | -7.86% | 1,093,174 |
| Sep 2, 2026 | 0.97 | 1.08 | 0.91 | 1.02 | 1.02 | 15.90% | 4,831,939 |
| Sep 1, 2026 | 1.39 | 1.40 | 0.86 | 0.88 | 0.88 | -24.13% | 16,317,498 |
| Aug 31, 2026 | 1.05 | 1.18 | 1.05 | 1.16 | 1.16 | 10.48% | 51,577 |
| Aug 28, 2026 | 1.08 | 1.10 | 1.01 | 1.05 | 1.05 | -3.67% | 21,718 |
| Aug 27, 2026 | 1.08 | 1.14 | 1.06 | 1.09 | 1.09 | 1.40% | 36,723 |
| Aug 26, 2026 | 1.09 | 1.10 | 1.02 | 1.08 | 1.08 | -0.46% | 19,119 |