Amber International Holding Limited (AMBR)
NASDAQ: AMBR · Real-Time Price · USD
1.940
-0.020 (-1.02%)
At close: Oct 14, 2026, 4:00 PM EDT
1.940
0.00 (0.00%)
After-hours: Oct 14, 2026, 4:10 PM EDT
AMBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.83 | 2.01 | 1.75 | 1.94 | 1.94 | -1.02% | 161,579 |
| Oct 13, 2026 | 1.73 | 1.96 | 1.68 | 1.96 | 1.96 | 6.52% | 73,754 |
| Oct 12, 2026 | 1.89 | 2.01 | 1.76 | 1.84 | 1.84 | -2.13% | 190,190 |
| Oct 9, 2026 | 2.11 | 2.12 | 1.87 | 1.88 | 1.88 | -9.18% | 107,285 |
| Oct 8, 2026 | 2.27 | 2.40 | 2.03 | 2.07 | 2.07 | -9.21% | 244,439 |
| Oct 7, 2026 | 1.96 | 2.30 | 1.92 | 2.28 | 2.28 | 14.57% | 234,235 |
| Oct 6, 2026 | 1.88 | 2.00 | 1.88 | 1.99 | 1.99 | 5.85% | 217,207 |
| Oct 5, 2026 | 1.77 | 1.92 | 1.77 | 1.88 | 1.88 | 3.87% | 88,317 |
| Oct 2, 2026 | 1.86 | 1.92 | 1.81 | 1.81 | 1.81 | -4.23% | 97,366 |
| Oct 1, 2026 | 1.79 | 1.92 | 1.79 | 1.89 | 1.89 | 6.18% | 153,159 |
| Sep 30, 2026 | 1.83 | 1.91 | 1.78 | 1.78 | 1.78 | -3.26% | 87,984 |
| Sep 29, 2026 | 1.78 | 1.94 | 1.75 | 1.84 | 1.84 | 3.66% | 138,158 |
| Sep 28, 2026 | 1.85 | 1.89 | 1.71 | 1.78 | 1.78 | -4.57% | 132,711 |
| Sep 25, 2026 | 1.80 | 1.96 | 1.76 | 1.86 | 1.86 | -1.06% | 244,086 |
| Sep 24, 2026 | 1.91 | 2.05 | 1.81 | 1.88 | 1.88 | -2.08% | 188,153 |
| Sep 23, 2026 | 1.87 | 2.05 | 1.86 | 1.92 | 1.92 | 1.59% | 262,384 |
| Sep 22, 2026 | 1.64 | 1.96 | 1.49 | 1.89 | 1.89 | 14.55% | 541,848 |
| Sep 21, 2026 | 2.01 | 2.10 | 1.58 | 1.65 | 1.65 | -16.24% | 541,232 |
| Sep 18, 2026 | 1.42 | 2.00 | 1.39 | 1.97 | 1.97 | 34.01% | 1,049,054 |
| Sep 17, 2026 | 1.24 | 1.53 | 1.24 | 1.47 | 1.47 | 11.36% | 334,996 |
| Sep 16, 2026 | 1.13 | 1.35 | 1.12 | 1.32 | 1.32 | 11.86% | 320,125 |
| Sep 15, 2026 | 1.07 | 1.18 | 1.00 | 1.18 | 1.18 | 4.42% | 228,322 |
| Sep 14, 2026 | 1.07 | 1.17 | 1.03 | 1.13 | 1.13 | 4.63% | 257,314 |
| Sep 11, 2026 | 1.00 | 1.11 | 0.97 | 1.08 | 1.08 | 6.93% | 269,973 |
| Sep 10, 2026 | 0.94 | 1.01 | 0.92 | 1.01 | 1.01 | 2.10% | 94,810 |
| Sep 9, 2026 | 0.95 | 0.99 | 0.87 | 0.99 | 0.99 | 1.18% | 286,072 |
| Sep 8, 2026 | 0.90 | 0.99 | 0.83 | 0.98 | 0.98 | 7.49% | 319,517 |
| Sep 4, 2026 | 0.92 | 0.95 | 0.90 | 0.91 | 0.91 | -3.21% | 261,578 |
| Sep 3, 2026 | 1.03 | 1.03 | 0.90 | 0.94 | 0.94 | -7.86% | 1,057,810 |
| Sep 2, 2026 | 0.97 | 1.08 | 0.91 | 1.02 | 1.02 | 15.90% | 4,737,298 |
| Sep 1, 2026 | 1.39 | 1.40 | 0.86 | 0.88 | 0.88 | -24.13% | 15,757,163 |
| Aug 31, 2026 | 1.05 | 1.18 | 1.05 | 1.16 | 1.16 | 10.48% | 50,796 |
| 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 |
| Aug 25, 2026 | 1.08 | 1.16 | 1.06 | 1.08 | 1.08 | - | 51,396 |
| Aug 24, 2026 | 0.97 | 1.09 | 0.97 | 1.08 | 1.08 | 10.70% | 55,730 |
| Aug 21, 2026 | 1.05 | 1.05 | 0.95 | 0.98 | 0.98 | -0.87% | 51,471 |
| Aug 20, 2026 | 1.04 | 1.04 | 0.93 | 0.98 | 0.98 | 4.17% | 105,917 |
| Aug 19, 2026 | 1.15 | 1.21 | 0.83 | 0.94 | 0.94 | -23.81% | 189,983 |
| Aug 18, 2026 | 1.26 | 1.29 | 1.24 | 1.24 | 1.24 | -0.80% | 21,287 |
| Aug 17, 2026 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -4.58% | 29,787 |
| Aug 14, 2026 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -2.24% | 13,144 |
| Aug 13, 2026 | 1.40 | 1.40 | 1.31 | 1.34 | 1.34 | 2.29% | 15,284 |
| Aug 12, 2026 | 1.30 | 1.38 | 1.30 | 1.31 | 1.31 | 0.77% | 3,948 |
| Aug 11, 2026 | 1.33 | 1.38 | 1.30 | 1.30 | 1.30 | -2.26% | 16,245 |
| Aug 10, 2026 | 1.30 | 1.40 | 1.30 | 1.33 | 1.33 | -3.62% | 9,123 |
| Aug 7, 2026 | 1.36 | 1.44 | 1.36 | 1.38 | 1.38 | 1.47% | 16,475 |
| Aug 6, 2026 | 1.36 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 3,796 |
| Aug 5, 2026 | 1.38 | 1.43 | 1.32 | 1.40 | 1.40 | 3.70% | 9,915 |