Amber International Holding Limited - American Depositary Shares (AMBR)
1.7900
-0.0200 (-1.10%)
NASDAQ · Last Trade: Dec 25th, 8:06 PM EST
Historical Prices For Amber International Holding Limited - American Depositary Shares (AMBR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/24/2025 | 1.81 | 1.86 | 1.73 | 1.79 | 76,082 | 1.79 |
| 12/23/2025 | 1.80 | 1.83 | 1.74 | 1.81 | 104,044 | 1.81 |
| 12/22/2025 | 1.72 | 1.92 | 1.71 | 1.77 | 154,736 | 1.77 |
| 12/19/2025 | 1.64 | 1.79 | 1.61 | 1.71 | 174,729 | 1.71 |
| 12/18/2025 | 1.52 | 1.67 | 1.52 | 1.62 | 196,224 | 1.62 |
| 12/17/2025 | 1.40 | 1.57 | 1.39 | 1.51 | 197,883 | 1.51 |
| 12/16/2025 | 1.41 | 1.56 | 1.38 | 1.39 | 305,326 | 1.39 |
| 12/15/2025 | 1.56 | 1.65 | 1.33 | 1.37 | 354,183 | 1.37 |
| 12/12/2025 | 1.65 | 1.66 | 1.51 | 1.56 | 193,471 | 1.56 |
| 12/11/2025 | 1.68 | 1.74 | 1.62 | 1.69 | 76,546 | 1.69 |
| 12/10/2025 | 1.63 | 1.71 | 1.60 | 1.67 | 136,710 | 1.67 |
| 12/09/2025 | 1.65 | 1.71 | 1.60 | 1.62 | 124,530 | 1.62 |
| 12/08/2025 | 1.81 | 1.81 | 1.65 | 1.65 | 245,683 | 1.65 |
| 12/05/2025 | 1.91 | 1.96 | 1.75 | 1.78 | 353,755 | 1.78 |
| 12/04/2025 | 1.92 | 2.10 | 1.90 | 1.97 | 195,901 | 1.97 |
| 12/03/2025 | 1.91 | 2.09 | 1.83 | 1.96 | 439,882 | 1.96 |
| 12/02/2025 | 2.15 | 2.24 | 1.78 | 1.88 | 895,065 | 1.88 |
| 12/01/2025 | 2.51 | 2.53 | 2.01 | 2.15 | 1,317,266 | 2.15 |
| 11/28/2025 | 2.56 | 2.72 | 2.40 | 2.51 | 2,152,453 | 2.51 |
| 11/26/2025 | 2.70 | 3.16 | 2.30 | 2.47 | 89,885,156 | 2.47 |
| 11/25/2025 | 1.37 | 1.64 | 1.34 | 1.58 | 191,692 | 1.58 |
| 11/24/2025 | 1.32 | 1.45 | 1.31 | 1.36 | 47,587 | 1.36 |
| 11/21/2025 | 1.36 | 1.59 | 1.31 | 1.36 | 53,728 | 1.36 |
| 11/20/2025 | 1.32 | 1.40 | 1.25 | 1.27 | 44,226 | 1.27 |
| 11/19/2025 | 1.35 | 1.38 | 1.24 | 1.24 | 79,064 | 1.24 |
| 11/18/2025 | 1.47 | 1.52 | 1.23 | 1.38 | 184,167 | 1.38 |
| 11/17/2025 | 1.62 | 1.62 | 1.46 | 1.48 | 137,160 | 1.48 |
| 11/14/2025 | 1.52 | 1.63 | 1.52 | 1.60 | 33,165 | 1.60 |
| 11/13/2025 | 1.75 | 1.78 | 1.52 | 1.53 | 108,888 | 1.53 |
| 11/12/2025 | 1.81 | 1.81 | 1.73 | 1.75 | 38,638 | 1.75 |
| 11/11/2025 | 1.76 | 1.81 | 1.72 | 1.72 | 38,337 | 1.72 |
| 11/10/2025 | 1.79 | 1.84 | 1.75 | 1.81 | 24,334 | 1.81 |
| 11/07/2025 | 1.73 | 1.78 | 1.72 | 1.74 | 37,333 | 1.74 |
| 11/06/2025 | 1.85 | 1.85 | 1.76 | 1.77 | 33,193 | 1.77 |
| 11/05/2025 | 1.75 | 1.94 | 1.75 | 1.82 | 67,544 | 1.82 |
| 11/04/2025 | 1.85 | 1.85 | 1.75 | 1.78 | 60,799 | 1.78 |
| 11/03/2025 | 1.94 | 1.94 | 1.81 | 1.85 | 25,431 | 1.85 |
| 10/31/2025 | 1.80 | 1.91 | 1.75 | 1.86 | 48,027 | 1.86 |
| 10/30/2025 | 1.86 | 1.89 | 1.70 | 1.79 | 42,980 | 1.79 |
| 10/29/2025 | 1.91 | 1.94 | 1.82 | 1.90 | 93,685 | 1.90 |
| 10/28/2025 | 2.18 | 2.19 | 1.82 | 1.91 | 295,529 | 1.91 |
| 10/27/2025 | 2.21 | 2.21 | 2.05 | 2.18 | 186,736 | 2.18 |
| 10/24/2025 | 2.11 | 2.23 | 2.08 | 2.13 | 154,349 | 2.13 |
| 10/23/2025 | 2.12 | 2.23 | 2.04 | 2.17 | 250,903 | 2.17 |
| 10/22/2025 | 2.12 | 2.21 | 2.02 | 2.02 | 340,322 | 2.02 |
| 10/21/2025 | 2.18 | 2.26 | 2.00 | 2.13 | 207,116 | 2.13 |
| 10/20/2025 | 2.06 | 2.25 | 2.00 | 2.15 | 191,996 | 2.15 |
| 10/17/2025 | 2.24 | 2.30 | 2.06 | 2.11 | 203,552 | 2.11 |
| 10/16/2025 | 2.67 | 2.70 | 2.22 | 2.24 | 256,134 | 2.24 |
| 10/15/2025 | 2.55 | 2.70 | 2.53 | 2.65 | 268,278 | 2.65 |
| 10/14/2025 | 2.41 | 2.61 | 2.23 | 2.59 | 168,361 | 2.59 |
| 10/13/2025 | 2.54 | 2.55 | 2.20 | 2.44 | 302,061 | 2.44 |
| 10/10/2025 | 2.81 | 2.82 | 2.51 | 2.64 | 238,240 | 2.64 |
| 10/09/2025 | 2.97 | 3.00 | 2.73 | 2.87 | 162,357 | 2.87 |
| 10/08/2025 | 3.06 | 3.06 | 2.86 | 3.00 | 118,441 | 3.00 |
| 10/07/2025 | 2.96 | 3.11 | 2.83 | 3.01 | 110,447 | 3.01 |
| 10/06/2025 | 3.37 | 3.37 | 2.82 | 2.91 | 228,881 | 2.91 |
| 10/03/2025 | 3.31 | 3.39 | 3.07 | 3.21 | 122,766 | 3.21 |
| 10/02/2025 | 3.19 | 3.45 | 3.03 | 3.41 | 183,232 | 3.41 |
| 10/01/2025 | 3.33 | 3.33 | 3.06 | 3.20 | 154,632 | 3.20 |
| 9/30/2025 | 3.60 | 3.70 | 3.20 | 3.35 | 166,382 | 3.35 |
| 9/29/2025 | 3.70 | 3.74 | 3.37 | 3.53 | 231,298 | 3.53 |
| 9/26/2025 | 3.74 | 3.74 | 3.40 | 3.44 | 143,871 | 3.44 |