Amber International Holding Limited (AMBR)
NASDAQ: AMBR · Real-Time Price · USD
1.120
+0.070 (6.67%)
Aug 31, 2026, 11:36 AM EDT - Market open
AMBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.08 | 1.10 | 1.01 | 1.05 | 1.05 | -3.67% | 21,717 |
| 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% | 19,074 |
| 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% | 53,177 |
| Aug 21, 2026 | 1.05 | 1.05 | 0.95 | 0.98 | 0.98 | -0.87% | 51,368 |
| Aug 20, 2026 | 1.04 | 1.04 | 0.93 | 0.98 | 0.98 | 4.17% | 104,027 |
| 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 |
| Aug 4, 2026 | 1.39 | 1.42 | 1.33 | 1.35 | 1.35 | -2.88% | 15,548 |
| Aug 3, 2026 | 1.37 | 1.42 | 1.31 | 1.39 | 1.39 | 0.72% | 16,641 |
| Jul 31, 2026 | 1.41 | 1.44 | 1.38 | 1.38 | 1.38 | -2.82% | 13,002 |
| Jul 30, 2026 | 1.41 | 1.48 | 1.40 | 1.42 | 1.42 | 1.43% | 9,874 |
| Jul 29, 2026 | 1.39 | 1.49 | 1.39 | 1.40 | 1.40 | - | 15,720 |
| Jul 28, 2026 | 1.40 | 1.44 | 1.38 | 1.40 | 1.40 | 0.72% | 11,958 |
| Jul 27, 2026 | 1.45 | 1.49 | 1.39 | 1.39 | 1.39 | -4.79% | 30,473 |
| Jul 24, 2026 | 1.39 | 1.48 | 1.39 | 1.46 | 1.46 | 5.04% | 15,827 |
| Jul 23, 2026 | 1.39 | 1.49 | 1.39 | 1.39 | 1.39 | -2.11% | 8,977 |
| Jul 22, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 2.16% | 2,342 |
| Jul 21, 2026 | 1.43 | 1.44 | 1.39 | 1.39 | 1.39 | -2.11% | 10,024 |
| 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% | 9,563 |
| 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% | 9,998 |
| 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% | 29,957 |
| 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% | 29,479 |
| Jun 29, 2026 | 1.51 | 1.60 | 1.50 | 1.54 | 1.54 | 2.67% | 33,606 |
| 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 | - | 16,212 |
| 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% | 23,740 |
| Jun 18, 2026 | 1.52 | 1.57 | 1.51 | 1.56 | 1.56 | 4.00% | 38,722 |