Amber International Holding Limited AMBR
1.96 USD +0.21 (+12.00%)
Regular-session close
1.91 -0.05 -2.55%
After hours · Nov 13, 5:00 PM ET
1.61 Day range 1.99
0.88 52-week range 2.79
- YTD
- +13.29%
- 1 year
- +28.10%
AMBR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.65 | 1.99 | 1.61 | 1.96 | +0.21 | +12.00% | 414,521 |
| Nov 12, 2026 | 1.61 | 1.89 | 1.58 | 1.75 | +0.14 | +8.70% | 95,200 |
| Nov 11, 2026 | 1.73 | 1.76 | 1.57 | 1.61 | -0.14 | -8.00% | 59,400 |
| Nov 10, 2026 | 1.73 | 1.83 | 1.65 | 1.75 | -0.01 | -0.57% | 54,700 |
| Nov 9, 2026 | 1.64 | 1.84 | 1.64 | 1.76 | +0.10 | +6.02% | 36,800 |
| Nov 6, 2026 | 1.66 | 1.75 | 1.53 | 1.66 | 0.00 | 0.00% | 50,800 |
| Nov 5, 2026 | 1.81 | 1.83 | 1.60 | 1.66 | -0.18 | -9.78% | 45,600 |
| Nov 4, 2026 | 1.84 | 1.99 | 1.75 | 1.84 | -0.05 | -2.65% | 66,500 |
| Nov 3, 2026 | 1.83 | 2.08 | 1.83 | 1.89 | -0.01 | -0.53% | 88,700 |
| Nov 2, 2026 | 1.67 | 1.98 | 1.62 | 1.90 | +0.13 | +7.34% | 106,900 |
| Oct 30, 2026 | 1.54 | 1.77 | 1.54 | 1.77 | +0.17 | +10.62% | 91,300 |
| Oct 29, 2026 | 1.58 | 1.70 | 1.51 | 1.60 | -0.02 | -1.23% | 66,700 |
| Oct 28, 2026 | 1.64 | 1.75 | 1.62 | 1.62 | -0.06 | -3.57% | 45,100 |
| Oct 27, 2026 | 1.47 | 1.72 | 1.47 | 1.68 | +0.20 | +13.51% | 82,700 |
| Oct 26, 2026 | 1.56 | 1.62 | 1.48 | 1.48 | -0.11 | -6.92% | 49,400 |
| Oct 23, 2026 | 1.60 | 1.71 | 1.47 | 1.59 | -0.01 | -0.63% | 35,000 |
| Oct 22, 2026 | 1.71 | 1.76 | 1.53 | 1.60 | -0.13 | -7.51% | 131,900 |
| Oct 21, 2026 | 1.75 | 1.86 | 1.73 | 1.73 | -0.02 | -1.14% | 83,200 |
| Oct 20, 2026 | 1.74 | 1.87 | 1.72 | 1.75 | -0.07 | -3.85% | 82,100 |
| Oct 19, 2026 | 1.70 | 1.90 | 1.68 | 1.82 | +0.12 | +7.06% | 103,800 |
| Oct 16, 2026 | 1.80 | 1.95 | 1.65 | 1.70 | -0.11 | -6.08% | 174,600 |
| Oct 15, 2026 | 1.87 | 1.92 | 1.67 | 1.81 | -0.13 | -6.70% | 166,000 |
| Oct 14, 2026 | 1.83 | 2.01 | 1.75 | 1.94 | -0.02 | -1.02% | 161,600 |
| Oct 13, 2026 | 1.73 | 1.96 | 1.68 | 1.96 | +0.12 | +6.52% | 73,900 |
| Oct 12, 2026 | 1.89 | 2.01 | 1.76 | 1.84 | -0.04 | -2.13% | 190,400 |
| Oct 9, 2026 | 2.11 | 2.12 | 1.87 | 1.88 | -0.19 | -9.18% | 107,300 |
| Oct 8, 2026 | 2.27 | 2.40 | 2.03 | 2.07 | -0.21 | -9.21% | 244,900 |
| Oct 7, 2026 | 1.96 | 2.30 | 1.92 | 2.28 | +0.29 | +14.57% | 290,900 |
| Oct 6, 2026 | 1.88 | 2.00 | 1.88 | 1.99 | +0.11 | +5.85% | 217,200 |
| Oct 5, 2026 | 1.77 | 1.92 | 1.77 | 1.88 | +0.07 | +3.87% | 88,300 |
| Oct 2, 2026 | 1.86 | 1.92 | 1.81 | 1.81 | -0.08 | -4.23% | 97,400 |
| Oct 1, 2026 | 1.79 | 1.92 | 1.79 | 1.89 | +0.11 | +6.18% | 154,700 |
| Sep 30, 2026 | 1.83 | 1.91 | 1.78 | 1.78 | -0.06 | -3.26% | 88,100 |
| Sep 29, 2026 | 1.78 | 1.94 | 1.75 | 1.84 | +0.07 | +3.95% | 138,200 |
| Sep 28, 2026 | 1.85 | 1.89 | 1.71 | 1.77 | -0.09 | -4.84% | 132,700 |
| Sep 25, 2026 | 1.80 | 1.96 | 1.76 | 1.86 | -0.02 | -1.06% | 244,100 |
| Sep 24, 2026 | 1.91 | 2.05 | 1.81 | 1.88 | -0.04 | -2.08% | 191,700 |
| Sep 23, 2026 | 1.87 | 2.05 | 1.86 | 1.92 | +0.03 | +1.59% | 262,400 |
| Sep 22, 2026 | 1.64 | 1.96 | 1.49 | 1.89 | +0.24 | +14.55% | 552,000 |
| Sep 21, 2026 | 2.01 | 2.10 | 1.58 | 1.65 | -0.32 | -16.24% | 541,500 |
| Sep 18, 2026 | 1.42 | 2.00 | 1.39 | 1.97 | +0.50 | +34.01% | 1,074,100 |
| Sep 17, 2026 | 1.24 | 1.53 | 1.24 | 1.47 | +0.15 | +11.36% | 336,600 |
| Sep 16, 2026 | 1.13 | 1.35 | 1.12 | 1.32 | +0.14 | +11.86% | 331,100 |
| Sep 15, 2026 | 1.07 | 1.18 | 1.00 | 1.18 | +0.05 | +4.42% | 229,200 |
| Sep 14, 2026 | 1.07 | 1.17 | 1.02 | 1.13 | +0.05 | +4.63% | 257,600 |
| Sep 11, 2026 | 1.00 | 1.11 | 0.97 | 1.08 | +0.07 | +6.93% | 270,700 |
| Sep 10, 2026 | 0.94 | 1.01 | 0.92 | 1.01 | +0.02 | +2.12% | 94,800 |
| Sep 9, 2026 | 0.95 | 0.99 | 0.87 | 0.99 | +0.01 | +1.12% | 291,900 |
| Sep 8, 2026 | 0.90 | 0.99 | 0.83 | 0.98 | +0.07 | +7.47% | 320,600 |
| Sep 4, 2026 | 0.92 | 0.95 | 0.90 | 0.91 | -0.03 | -3.19% | 287,800 |
| Sep 3, 2026 | 1.03 | 1.03 | 0.90 | 0.94 | -0.08 | -7.84% | 1,093,200 |
| Sep 2, 2026 | 0.97 | 1.08 | 0.91 | 1.02 | +0.14 | +15.91% | 4,831,900 |
| Sep 1, 2026 | 1.39 | 1.40 | 0.86 | 0.88 | -0.28 | -24.14% | 16,317,500 |
| Aug 31, 2026 | 1.05 | 1.18 | 1.05 | 1.16 | +0.11 | +10.48% | 50,800 |
| Aug 28, 2026 | 1.08 | 1.10 | 1.01 | 1.05 | -0.04 | -3.67% | 21,700 |
| Aug 27, 2026 | 1.08 | 1.14 | 1.06 | 1.09 | +0.01 | +0.93% | 36,700 |
| Aug 26, 2026 | 1.09 | 1.10 | 1.02 | 1.08 | 0.00 | 0.00% | 19,100 |
| Aug 25, 2026 | 1.08 | 1.16 | 1.06 | 1.08 | 0.00 | 0.00% | 51,400 |
| Aug 24, 2026 | 0.97 | 1.09 | 0.97 | 1.08 | +0.10 | +10.66% | 55,700 |
| Aug 21, 2026 | 1.05 | 1.05 | 0.95 | 0.98 | -0.01 | -0.81% | 51,400 |
| Aug 20, 2026 | 1.04 | 1.04 | 0.93 | 0.98 | +0.04 | +4.13% | 105,900 |
| Aug 19, 2026 | 1.15 | 1.21 | 0.83 | 0.95 | -0.30 | -23.79% | 189,900 |
| Aug 18, 2026 | 1.25 | 1.29 | 1.24 | 1.24 | -0.01 | -0.80% | 21,300 |
| Aug 17, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | -0.06 | -4.58% | 29,800 |
| Aug 14, 2026 | 1.36 | 1.37 | 1.31 | 1.31 | -0.03 | -2.24% | 13,100 |
65 days, newest first. Daily bars as drawn on the AMBR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.