AMBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.21	2.44	2.21	2.41	2.41	0.84%	62,334
Apr 27, 2026	2.38	2.54	2.36	2.39	2.39	0.42%	73,470
Apr 24, 2026	2.35	2.46	2.35	2.38	2.38	0.85%	8,251
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%	49,278
Apr 21, 2026	2.30	2.44	2.28	2.29	2.29	-	35,963
Apr 20, 2026	2.39	2.50	2.23	2.29	2.29	-4.18%	50,466
Apr 17, 2026	2.30	2.50	2.30	2.39	2.39	1.27%	57,683
Apr 16, 2026	2.14	2.49	2.14	2.36	2.36	12.38%	79,106
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%	66,489
Apr 13, 2026	1.97	2.24	1.96	2.12	2.12	5.47%	68,108
Apr 10, 2026	2.22	2.22	1.97	2.01	2.01	-9.46%	80,084
Apr 9, 2026	2.40	2.40	2.22	2.22	2.22	-3.48%	60,660
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%	49,694
Apr 2, 2026	2.46	2.54	2.46	2.50	2.50	0.40%	18,485
Apr 1, 2026	2.44	2.51	2.39	2.49	2.49	5.51%	59,904
Mar 31, 2026	2.34	2.48	2.24	2.36	2.36	4.42%	107,761
Mar 30, 2026	2.31	2.45	2.23	2.26	2.26	-3.00%	42,030
Mar 27, 2026	2.25	2.41	2.25	2.33	2.33	-1.27%	129,588
Mar 26, 2026	2.37	2.47	2.36	2.36	2.36	-1.26%	53,694
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%	41,130
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%	61,160
Mar 18, 2026	2.59	2.60	2.45	2.46	2.46	-5.02%	112,592
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%	40,163
Mar 13, 2026	2.57	2.72	2.57	2.66	2.66	2.31%	79,262
Mar 12, 2026	2.53	2.71	2.53	2.60	2.60	0.78%	44,141
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%	95,938
Mar 9, 2026	2.60	2.65	2.47	2.51	2.51	-5.99%	88,690
Mar 6, 2026	2.55	2.72	2.52	2.67	2.67	6.37%	54,231
Mar 5, 2026	2.59	2.61	2.46	2.51	2.51	-3.09%	52,790
Mar 4, 2026	2.46	2.65	2.46	2.59	2.59	5.28%	64,515
Mar 3, 2026	2.32	2.53	2.32	2.46	2.46	-3.15%	76,541
Mar 2, 2026	2.55	2.61	2.22	2.54	2.54	-2.31%	98,765
Feb 27, 2026	2.59	2.71	2.54	2.60	2.60	0.78%	28,636
Feb 26, 2026	2.73	2.75	2.52	2.58	2.58	-7.53%	108,781
Feb 25, 2026	2.61	2.80	2.57	2.79	2.79	8.98%	157,959
Feb 24, 2026	2.32	2.65	2.32	2.56	2.56	10.34%	115,365
Feb 23, 2026	2.33	2.44	2.32	2.32	2.32	-4.13%	62,264
Feb 20, 2026	2.30	2.51	2.29	2.42	2.42	-0.41%	89,141
Feb 19, 2026	2.46	2.53	2.30	2.43	2.43	-3.19%	84,841
Feb 18, 2026	2.31	2.63	2.20	2.51	2.51	15.14%	198,504
Feb 17, 2026	2.35	2.39	2.15	2.18	2.18	-10.29%	73,968