Ambiq Micro Inc. (AMBQ)
NYSE: AMBQ
· Real-Time Price · USD
40.73
2.24 (5.82%)
At close: Aug 26, 2025, 3:59 PM
40.69
-0.10%
After-hours: Aug 26, 2025, 07:55 PM EDT
AMBQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 38.25 | 39.33 | 36.88 | 38.49 | 38.49 | 0.05% | 156,695 |
| Aug 22, 2025 | 37.12 | 39.36 | 35.50 | 38.47 | 38.47 | 3.94% | 210,000 |
| Aug 21, 2025 | 35.65 | 39.11 | 35.65 | 37.01 | 37.01 | 3.64% | 336,200 |
| Aug 20, 2025 | 35.20 | 36.58 | 34.50 | 35.71 | 35.71 | -0.92% | 339,700 |
| Aug 19, 2025 | 38.68 | 39.02 | 35.25 | 36.04 | 36.04 | -6.54% | 244,900 |
| Aug 18, 2025 | 39.32 | 40.82 | 38.22 | 38.56 | 38.56 | 1.53% | 186,900 |
| Aug 15, 2025 | 38.05 | 39.10 | 37.00 | 37.98 | 37.98 | 0.50% | 145,200 |
| Aug 14, 2025 | 37.57 | 39.50 | 36.60 | 37.79 | 37.79 | -1.43% | 326,800 |
| Aug 13, 2025 | 41.30 | 41.74 | 37.50 | 38.34 | 38.34 | -7.17% | 302,700 |
| Aug 12, 2025 | 37.95 | 41.77 | 37.40 | 41.30 | 41.30 | 13.49% | 369,300 |
| Aug 11, 2025 | 38.99 | 40.66 | 36.16 | 36.39 | 36.39 | -7.80% | 286,000 |
| Aug 8, 2025 | 40.82 | 42.09 | 37.21 | 39.47 | 39.47 | -3.26% | 253,600 |
| Aug 7, 2025 | 42.31 | 42.90 | 39.38 | 40.80 | 40.80 | -5.49% | 347,300 |
| Aug 6, 2025 | 35.00 | 43.17 | 32.89 | 43.17 | 43.17 | 21.40% | 563,300 |
| Aug 5, 2025 | 38.17 | 38.86 | 35.02 | 35.56 | 35.56 | -6.81% | 379,200 |
| Aug 4, 2025 | 39.87 | 40.56 | 35.00 | 38.16 | 38.16 | -3.42% | 662,000 |
| Aug 1, 2025 | 41.50 | 42.30 | 37.30 | 39.51 | 39.51 | -9.90% | 970,900 |
| Jul 31, 2025 | 42.23 | 51.76 | 41.17 | 43.85 | 43.85 | 13.81% | 4,133,600 |
| Jul 30, 2025 | 38.00 | 48.43 | 36.25 | 38.53 | 38.53 | n/a | 5,479,500 |