Get the Stockscreener App
1.02
15.90%
0.1399
Pre-market:
1.07
0.05
+4.90%
Amber International Holding Ltd Adr Stock (AMBR) Price History
The historical daily chart and data for Amber International Holding Ltd Adr stock (AMBR), show that the latest closing stock price as of September 02, 2026, is $1.02.
- Amber International Holding Ltd Adr all-time high stock price is $13.09, occurred on March 17, 2025.
- The lowest Amber International Holding Ltd Adr stock price recorded was $0.83 on August 19, 2026. Since then, Amber International Holding Ltd Adr's stock price has risen over 22.89% to $1.02 now.
- The 52-week high stock price for AMBR is $5.27, representing a 416.67% increase from the current share price, occurred on September 10, 2025.
- The 52-week low stock price for AMBR is $0.83, indicating a -18.63% decrease from the current share price, occurred on August 19, 2026.
The table below shows more information about AMBR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 02, 2026 | $1.08 | $0.911 | $0.1684 | 4,761,497.0 | +15.90% |
| Sep 01, 2026 | $1.40 | $0.86 | $0.54 | 15,812,066.0 | -24.13% |
| Aug 31, 2026 | $1.18 | $1.05 | $0.13 | 50,796.0 | +10.48% |
| Aug 28, 2026 | $1.10 | $1.01 | $0.09 | 21,717.0 | -3.67% |
| Aug 27, 2026 | $1.14 | $1.06 | $0.08 | 36,723.0 | +1.40% |
| Aug 26, 2026 | $1.10 | $1.02 | $0.0817 | 19,074.0 | -0.46% |
| Aug 25, 2026 | $1.16 | $1.06 | $0.10 | 51,396.0 | +0.00% |
| Aug 24, 2026 | $1.09 | $0.9701 | $0.1199 | 55,479.0 | +10.70% |
| Aug 21, 2026 | $1.05 | $0.9512 | $0.0988 | 51,368.0 | -0.87% |
| Aug 20, 2026 | $1.04 | $0.9328 | $0.1072 | 104,743.0 | +4.17% |
| Aug 19, 2026 | $1.21 | $0.83 | $0.38 | 189,740.0 | -23.81% |
| Aug 18, 2026 | $1.29 | $1.24 | $0.0499 | 21,286.0 | -0.80% |
| Aug 17, 2026 | $1.28 | $1.25 | $0.035 | 29,787.0 | -4.58% |
| Aug 14, 2026 | $1.36 | $1.31 | $0.055 | 13,144.0 | -2.24% |
| Aug 13, 2026 | $1.40 | $1.31 | $0.0856 | 15,283.0 | +2.29% |
| Aug 12, 2026 | $1.38 | $1.30 | $0.0796 | 3,947.0 | +0.77% |
| Aug 11, 2026 | $1.38 | $1.30 | $0.08 | 16,245.0 | -2.26% |
| Aug 10, 2026 | $1.40 | $1.30 | $0.1026 | 9,122.0 | -3.62% |
| Aug 07, 2026 | $1.44 | $1.36 | $0.075 | 16,475.0 | +1.47% |
| Aug 06, 2026 | $1.40 | $1.36 | $0.04 | 3,795.0 | -2.86% |
| Aug 05, 2026 | $1.43 | $1.32 | $0.11 | 9,914.0 | +3.70% |
| Aug 04, 2026 | $1.42 | $1.33 | $0.09 | 15,329.0 | -2.88% |
Amber International Holding Ltd Adr Stock (AMBR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Amber International Holding Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMBR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Amber International Holding Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Amber International Holding Ltd Adr Stock (AMBR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $1.40 | $0.86 | $0.54 | 25,335,060.0 | -12.07% |
| Aug, 2026 | $1.44 | $0.83 | $0.605 | 751,999.0 | -15.94% |
| Jul, 2026 | $1.56 | $1.38 | $0.18 | 391,210.0 | -7.38% |
| Jun, 2026 | $1.75 | $1.31 | $0.435 | 1,184,217.0 | -12.35% |
| May, 2026 | $2.40 | $1.51 | $0.89 | 817,073.0 | -25.44% |
| Apr, 2026 | $2.59 | $1.96 | $0.63 | 1,185,493.0 | -3.39% |
| Mar, 2026 | $2.72 | $2.06 | $0.66 | 1,624,950.0 | -9.23% |
| Feb, 2026 | $2.80 | $1.81 | $0.9915 | 2,230,346.0 | +3.59% |
| Jan, 2026 | $2.82 | $1.70 | $1.12 | 3,052,493.0 | +45.09% |
Amber International Holding Ltd Adr Stock (AMBR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.53 | $1.33 | $1.20 | 5,896,020.0 | -31.47% |
| Nov, 2025 | $3.16 | $1.23 | $1.93 | 92,788,715.0 | +34.95% |
| Oct, 2025 | $3.45 | $1.70 | $1.75 | 4,323,249.0 | -44.48% |
| Sep, 2025 | $5.27 | $3.20 | $2.07 | 3,965,974.0 | -6.94% |
| Aug, 2025 | $7.60 | $3.55 | $4.05 | 2,577,840.0 | -47.52% |
| Jul, 2025 | $11.07 | $6.22 | $4.85 | 4,782,496.0 | -37.81% |
| Jun, 2025 | $12.84 | $9.20 | $3.64 | 3,605,393.0 | +18.54% |
| May, 2025 | $11.59 | $8.19 | $3.40 | 3,171,748.0 | -4.27% |
| Apr, 2025 | $11.95 | $8.10 | $3.85 | 1,460,923.0 | -18.86% |
| Mar, 2025 | $13.09 | $11.20 | $1.89 | 1,244,699.0 | +0.00% |
1.12%
5.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):