Get the Stockscreener App
0.9625
14.06%
-0.1575
Ambipar Emergency Response Stock (AMBI) Price History
The historical daily chart and data for Ambipar Emergency Response stock (AMBI), show that the latest closing stock price as of October 10, 2025, is $0.9625.
- Ambipar Emergency Response all-time high stock price is $22.24, occurred on March 14, 2023.
- The lowest Ambipar Emergency Response stock price recorded was $0.00 on December 01, 2023. Since then, Ambipar Emergency Response's stock price has risen over to $0.9625 now.
- The 52-week high stock price for AMBI is $8.20, representing a 751.95% increase from the current share price, occurred on October 22, 2024.
- The 52-week low stock price for AMBI is $0.72, indicating a -25.19% decrease from the current share price, occurred on October 01, 2025.
The table below shows more information about AMBI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 10, 2025 | $1.14 | $0.9314 | $0.2086 | 250,712.0 | -14.06% |
| Oct 09, 2025 | $1.23 | $1.09 | $0.136 | 162,834.0 | -3.45% |
| Oct 08, 2025 | $1.20 | $1.10 | $0.10 | 230,212.0 | -2.52% |
| Oct 07, 2025 | $1.38 | $1.08 | $0.30 | 857,394.0 | +10.19% |
| Oct 06, 2025 | $1.18 | $1.06 | $0.1199 | 125,128.0 | -4.42% |
| Oct 03, 2025 | $1.27 | $1.11 | $0.16 | 316,782.0 | -8.87% |
| Oct 02, 2025 | $1.49 | $1.14 | $0.35 | 1,262,017.0 | +6.90% |
| Oct 01, 2025 | $1.46 | $0.72 | $0.74 | 8,846,228.0 | +44.98% |
| Sep 30, 2025 | $1.13 | $0.73 | $0.40 | 429,980.0 | -28.56% |
| Sep 29, 2025 | $1.26 | $0.864 | $0.396 | 727,560.0 | -11.12% |
| Sep 26, 2025 | $1.60 | $1.21 | $0.39 | 727,189.0 | -24.56% |
| Sep 25, 2025 | $3.71 | $1.64 | $2.07 | 1,124,822.0 | -51.02% |
| Sep 24, 2025 | $3.89 | $3.41 | $0.48 | 12,043.0 | -12.11% |
| Sep 23, 2025 | $4.49 | $3.62 | $0.87 | 32,078.0 | -9.98% |
| Sep 22, 2025 | $4.77 | $4.23 | $0.5398 | 7,632.0 | -9.57% |
| Sep 19, 2025 | $4.77 | $4.73 | $0.0351 | 2,464.0 | +5.91% |
| Sep 16, 2025 | $4.52 | $4.14 | $0.38 | 11,324.0 | -2.17% |
| Sep 15, 2025 | $4.70 | $4.53 | $0.17 | 21,844.0 | +2.22% |
| Sep 12, 2025 | $4.70 | $4.50 | $0.20 | 4,068.0 | -4.41% |
| Sep 11, 2025 | $5.06 | $4.65 | $0.4099 | 7,479.0 | +1.46% |
Ambipar Emergency Response Stock (AMBI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ambipar Emergency Response stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMBI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ambipar Emergency Response stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ambipar Emergency Response Stock (AMBI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $1.49 | $0.72 | $0.77 | 12,302,019.0 | +20.30% |
| Sep, 2025 | $5.06 | $0.73 | $4.33 | 3,129,352.0 | -83.33% |
| Aug, 2025 | $5.37 | $4.50 | $0.87 | 183,427.0 | -0.93% |
| Jul, 2025 | $5.25 | $4.24 | $1.01 | 139,551.0 | -3.58% |
| Jun, 2025 | $5.40 | $3.86 | $1.54 | 256,249.0 | +23.76% |
| May, 2025 | $5.13 | $4.00 | $1.13 | 135,022.0 | +1.00% |
| Apr, 2025 | $5.59 | $3.89 | $1.70 | 137,663.0 | -18.95% |
| Mar, 2025 | $6.00 | $3.70 | $2.30 | 655,885.0 | +16.71% |
| Feb, 2025 | $5.45 | $4.18 | $1.28 | 131,397.0 | -15.00% |
| Jan, 2025 | $6.30 | $4.21 | $2.09 | 187,319.0 | -5.48% |
Ambipar Emergency Response Stock (AMBI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.93 | $4.46 | $1.47 | 150,622.0 | +3.93% |
| Nov, 2024 | $7.12 | $4.44 | $2.68 | 333,958.0 | -14.29% |
| Oct, 2024 | $8.20 | $4.99 | $3.21 | 276,233.0 | +6.13% |
| Sep, 2024 | $5.88 | $3.98 | $1.90 | 122,778.0 | +39.10% |
| Aug, 2024 | $6.58 | $3.85 | $2.73 | 654,069.0 | -17.25% |
| Jul, 2024 | $5.42 | $3.22 | $2.20 | 580,371.0 | +30.10% |
| Jun, 2024 | $4.70 | $3.45 | $1.25 | 148,333.0 | +10.43% |
| May, 2024 | $4.50 | $3.07 | $1.43 | 97,092.0 | -17.44% |
| Apr, 2024 | $5.58 | $3.97 | $1.61 | 104,891.0 | -18.87% |
| Mar, 2024 | $6.30 | $5.20 | $1.10 | 89,477.0 | -11.52% |
| Feb, 2024 | $6.86 | $5.70 | $1.16 | 45,475.0 | -11.26% |
| Jan, 2024 | $8.44 | $6.40 | $2.04 | 66,900.0 | -13.90% |
Ambipar Emergency Response Stock (AMBI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.25 | $6.08 | $2.17 | 187,707.0 | +28.95% |
| Nov, 2023 | $6.29 | $5.33 | $0.9599 | 188,829.0 | -1.14% |
| Oct, 2023 | $7.55 | $5.69 | $1.86 | 241,235.0 | -11.13% |
| Sep, 2023 | $10.00 | $5.95 | $4.05 | 439,609.0 | -21.36% |
| Aug, 2023 | $11.50 | $8.80 | $2.70 | 121,178.0 | -10.20% |
| Jul, 2023 | $11.25 | $9.36 | $1.89 | 236,522.0 | +1.03% |
| Jun, 2023 | $11.08 | $5.50 | $5.58 | 819,482.0 | +73.21% |
| May, 2023 | $7.12 | $5.33 | $1.79 | 410,375.0 | -22.33% |
| Apr, 2023 | $9.50 | $6.51 | $2.99 | 929,115.0 | -12.39% |
| Mar, 2023 | $22.24 | $5.26 | $16.98 | 25,924,430.0 | +0.00% |
0.38%
3.04%
Cap:
|
Volume (24h):