Ambiq Micro, Inc. (AMBQ)
NYSE: AMBQ · Real-Time Price · USD
30.08
-0.30 (-0.99%)
At close: Sep 26, 2025, 4:00 PM EDT
30.07
-0.01 (-0.03%)
After-hours: Sep 26, 2025, 7:00 PM EDT
Ambiq Micro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.40 | 31.00 | 29.21 | 30.08 | 30.08 | -0.99% | 261,866 |
| Sep 25, 2025 | 31.06 | 31.38 | 30.25 | 30.38 | 30.38 | -3.25% | 149,319 |
| Sep 24, 2025 | 32.59 | 32.81 | 31.30 | 31.40 | 31.40 | -2.48% | 75,518 |
| Sep 23, 2025 | 32.35 | 32.75 | 31.71 | 32.20 | 32.20 | 0.44% | 142,985 |
| Sep 22, 2025 | 31.02 | 32.74 | 31.02 | 32.06 | 32.06 | 2.72% | 235,098 |
| Sep 19, 2025 | 33.10 | 33.68 | 31.21 | 31.21 | 31.21 | -5.48% | 1,108,693 |
| Sep 18, 2025 | 33.69 | 35.00 | 32.87 | 33.02 | 33.02 | 0.15% | 289,268 |
| Sep 17, 2025 | 34.02 | 34.60 | 32.64 | 32.97 | 32.97 | -4.93% | 165,546 |
| Sep 16, 2025 | 34.83 | 35.16 | 33.90 | 34.68 | 34.68 | -0.03% | 111,675 |
| Sep 15, 2025 | 34.42 | 35.23 | 33.25 | 34.69 | 34.69 | 0.70% | 140,617 |
| Sep 12, 2025 | 36.10 | 36.81 | 33.71 | 34.45 | 34.45 | -5.80% | 195,002 |
| Sep 11, 2025 | 34.44 | 36.97 | 34.44 | 36.57 | 36.57 | 4.37% | 138,115 |
| Sep 10, 2025 | 36.00 | 37.49 | 34.76 | 35.04 | 35.04 | -4.24% | 142,958 |
| Sep 9, 2025 | 33.84 | 36.60 | 33.61 | 36.59 | 36.59 | 10.08% | 221,844 |
| Sep 8, 2025 | 34.45 | 35.17 | 31.60 | 33.24 | 33.24 | -3.48% | 417,882 |
| Sep 5, 2025 | 36.56 | 36.71 | 34.29 | 34.44 | 34.44 | -15.15% | 651,852 |
| Sep 4, 2025 | 38.40 | 40.75 | 36.60 | 40.59 | 40.59 | 5.70% | 236,245 |
| Sep 3, 2025 | 37.05 | 39.06 | 37.05 | 38.40 | 38.40 | 3.76% | 130,738 |
| Sep 2, 2025 | 40.19 | 40.19 | 36.50 | 37.01 | 37.01 | -6.80% | 164,415 |
| Aug 29, 2025 | 38.89 | 40.38 | 38.89 | 39.71 | 39.71 | 1.53% | 109,500 |
| Aug 28, 2025 | 40.00 | 40.62 | 38.31 | 39.11 | 39.11 | -1.81% | 127,404 |
| Aug 27, 2025 | 40.85 | 40.85 | 38.31 | 39.83 | 39.83 | -2.71% | 107,386 |
| Aug 26, 2025 | 38.49 | 40.98 | 38.27 | 40.94 | 40.94 | 6.37% | 154,210 |
| Aug 25, 2025 | 38.25 | 39.33 | 36.88 | 38.49 | 38.49 | 0.05% | 163,981 |
| Aug 22, 2025 | 37.12 | 39.36 | 35.50 | 38.47 | 38.47 | 3.94% | 211,100 |
| Aug 21, 2025 | 35.65 | 39.11 | 35.65 | 37.01 | 37.01 | 3.64% | 336,207 |
| Aug 20, 2025 | 35.20 | 36.58 | 34.50 | 35.71 | 35.71 | -0.92% | 339,740 |
| Aug 19, 2025 | 38.68 | 39.02 | 35.25 | 36.04 | 36.04 | -6.54% | 244,868 |
| Aug 18, 2025 | 39.32 | 40.82 | 38.22 | 38.56 | 38.56 | 1.53% | 187,139 |
| Aug 15, 2025 | 38.05 | 39.10 | 37.00 | 37.98 | 37.98 | 0.50% | 145,315 |
| Aug 14, 2025 | 37.57 | 39.50 | 36.60 | 37.79 | 37.79 | -1.43% | 326,818 |
| Aug 13, 2025 | 41.30 | 41.74 | 37.50 | 38.34 | 38.34 | -7.17% | 302,672 |
| Aug 12, 2025 | 37.95 | 41.77 | 37.40 | 41.30 | 41.30 | 13.49% | 370,474 |
| Aug 11, 2025 | 38.99 | 40.66 | 36.16 | 36.39 | 36.39 | -7.80% | 286,203 |
| Aug 8, 2025 | 40.82 | 42.09 | 37.21 | 39.47 | 39.47 | -3.26% | 253,631 |
| Aug 7, 2025 | 42.31 | 42.90 | 39.38 | 40.80 | 40.80 | -5.49% | 347,743 |
| Aug 6, 2025 | 35.00 | 43.17 | 32.89 | 43.17 | 43.17 | 21.40% | 563,337 |
| Aug 5, 2025 | 38.17 | 38.86 | 35.02 | 35.56 | 35.56 | -6.81% | 379,162 |
| Aug 4, 2025 | 39.87 | 40.56 | 35.00 | 38.16 | 38.16 | -3.42% | 662,046 |
| Aug 1, 2025 | 41.50 | 42.30 | 37.30 | 39.51 | 39.51 | -9.90% | 970,936 |
| Jul 31, 2025 | 42.23 | 51.76 | 41.18 | 43.85 | 43.85 | 13.81% | 4,133,571 |