Ambiq Micro, Inc. Common Stock (AMBQ)

Last Price45.24

Change-0.53 (-1.16%)

NYSE · Last Trade: Nov 10th, 9:47 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Ambiq Micro, Inc. Common Stock (AMBQ)

Date Range:

2026-08-11 - 2026-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2026	43.56	45.67	41.68	45.24	593,406	45.24
11/09/2026	39.06	46.44	38.95	45.77	901,106	45.77
11/06/2026	38.34	38.90	36.58	38.56	432,672	38.56
11/05/2026	39.14	39.50	34.96	35.22	602,852	35.22
11/04/2026	44.99	44.99	40.70	41.54	665,335	41.54
11/03/2026	44.85	46.39	44.43	44.68	299,588	44.68
11/02/2026	48.09	48.48	43.01	43.31	561,696	43.31
10/30/2026	49.65	51.11	46.25	47.77	308,423	47.77
10/29/2026	53.68	54.77	53.09	53.80	240,239	53.80
10/28/2026	55.70	56.22	53.89	54.86	281,599	54.86
10/27/2026	52.30	54.86	51.55	54.67	281,843	54.67
10/26/2026	50.94	52.02	49.20	51.06	181,145	51.06
10/23/2026	49.48	51.29	49.08	50.36	510,735	50.36
10/22/2026	50.29	50.80	48.25	49.57	413,105	49.57
10/21/2026	52.50	53.77	51.83	52.24	501,322	52.24
10/20/2026	49.33	51.29	48.50	50.98	321,081	50.98
10/19/2026	52.45	52.78	49.24	49.62	394,111	49.62
10/16/2026	51.04	51.79	49.58	49.88	556,041	49.88
10/15/2026	48.72	52.09	48.20	52.08	540,185	52.08
10/14/2026	53.94	54.39	49.61	51.55	459,679	51.55
10/13/2026	54.05	56.09	53.00	55.86	380,329	55.86
10/12/2026	57.72	58.25	55.34	55.45	392,166	55.45
10/09/2026	60.17	60.50	57.40	58.56	267,211	58.56
10/08/2026	60.51	60.73	57.66	58.90	483,460	58.90
10/07/2026	62.18	64.34	60.79	61.98	566,329	61.98
10/06/2026	67.92	67.97	62.90	63.24	563,816	63.24
10/05/2026	69.51	69.51	65.87	65.92	509,094	65.92
10/02/2026	72.26	72.26	67.90	68.18	420,184	68.18
10/01/2026	68.93	70.17	67.47	69.15	584,474	69.15
9/30/2026	65.57	69.03	65.30	68.17	582,300	68.17
9/29/2026	69.45	69.45	63.31	64.81	597,591	64.81
9/28/2026	69.79	70.78	66.73	68.30	277,986	68.30
9/25/2026	69.85	70.88	68.63	69.79	268,533	69.79
9/24/2026	67.45	70.32	66.85	68.92	389,314	68.92
9/23/2026	70.47	71.92	67.45	69.13	365,415	69.13
9/22/2026	69.83	73.08	69.81	71.05	643,183	71.05
9/21/2026	66.20	71.26	65.50	71.09	807,987	71.09
9/18/2026	63.86	66.00	62.92	65.46	2,823,397	65.46
9/17/2026	61.76	64.04	61.01	62.35	454,150	62.35
9/16/2026	62.57	62.65	58.47	59.90	362,754	59.90
9/15/2026	60.65	61.05	58.71	60.85	358,301	60.85
9/14/2026	61.00	61.25	58.56	59.61	355,691	59.61
9/11/2026	61.97	64.05	61.17	63.52	428,455	63.52
9/10/2026	60.66	63.13	60.45	60.66	392,936	60.66
9/09/2026	59.18	66.08	59.18	63.77	969,459	63.77
9/08/2026	58.64	60.65	57.65	59.62	475,568	59.62
9/04/2026	57.67	57.88	56.62	57.45	255,033	57.45
9/03/2026	56.98	57.54	54.87	56.43	249,629	56.43
9/02/2026	56.08	57.79	55.30	57.30	385,118	57.30
9/01/2026	57.20	57.70	55.02	55.94	614,928	55.94
8/31/2026	58.04	58.90	56.25	58.31	715,558	58.31
8/28/2026	59.98	60.23	57.08	57.34	279,568	57.34
8/27/2026	60.80	60.99	59.06	60.09	572,881	60.09
8/26/2026	61.00	61.44	58.96	58.98	359,571	58.98
8/25/2026	58.91	60.37	58.33	60.12	318,223	60.12
8/24/2026	58.14	58.60	56.12	56.73	266,946	56.73
8/21/2026	58.63	59.73	57.09	59.02	333,223	59.02
8/20/2026	59.31	59.90	56.10	57.82	435,044	57.82
8/19/2026	64.39	64.39	59.00	59.19	410,606	59.19
8/18/2026	64.50	65.38	61.86	63.01	439,628	63.01
8/17/2026	66.91	68.83	65.00	67.86	532,459	67.86
8/14/2026	64.05	66.22	62.80	64.51	272,792	64.51
8/13/2026	64.98	68.48	64.20	64.34	393,374	64.34
8/12/2026	67.60	68.11	65.00	65.59	529,515	65.59
8/11/2026	65.70	67.46	62.05	65.29	917,448	65.29