NASDAQ : AMBR
Amber International Holding Limited — Price history
Technology · Software - Infrastructure · Singapore
Last price 1.77 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 166.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Amber International Holding Limited (AMBR) closed at 1.77 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.54 | 1.77 | 1.54 | 1.77 | 91,349 | +10.62% |
| 2026-10-29 | 1.58 | 1.7 | 1.51 | 1.6 | 66,716 | -1.23% |
| 2026-10-28 | 1.64 | 1.745 | 1.62 | 1.62 | 45,246 | -3.57% |
| 2026-10-27 | 1.47 | 1.715 | 1.47 | 1.68 | 82,718 | +13.51% |
| 2026-10-26 | 1.56 | 1.62 | 1.48 | 1.48 | 49,480 | -6.92% |
| 2026-10-23 | 1.6 | 1.705 | 1.47 | 1.59 | 34,979 | -0.63% |
| 2026-10-22 | 1.71 | 1.76 | 1.53 | 1.6 | 131,941 | -7.51% |
| 2026-10-21 | 1.75 | 1.86 | 1.73 | 1.73 | 83,263 | -1.14% |
| 2026-10-20 | 1.74 | 1.87 | 1.715 | 1.75 | 82,134 | -3.85% |
| 2026-10-19 | 1.7 | 1.9 | 1.68 | 1.82 | 103,783 | +7.06% |
| 2026-10-16 | 1.8 | 1.945 | 1.65 | 1.7 | 175,093 | -6.08% |
| 2026-10-15 | 1.87 | 1.92 | 1.67 | 1.81 | 166,083 | -6.70% |
| 2026-10-14 | 1.83 | 2.01 | 1.75 | 1.94 | 161,916 | -1.02% |
| 2026-10-13 | 1.73 | 1.96 | 1.681 | 1.96 | 73,854 | +6.52% |
| 2026-10-12 | 1.89 | 2.01 | 1.76 | 1.84 | 190,659 | -2.13% |
| 2026-10-09 | 2.11 | 2.12 | 1.87 | 1.88 | 107,297 | -9.18% |
| 2026-10-08 | 2.27 | 2.4 | 2.03 | 2.07 | 245,141 | -9.21% |
| 2026-10-07 | 1.96 | 2.295 | 1.92 | 2.28 | 294,297 | +14.57% |
| 2026-10-06 | 1.88 | 2 | 1.88 | 1.99 | 217,252 | +5.85% |
| 2026-10-05 | 1.77 | 1.92 | 1.77 | 1.88 | 88,318 | +3.87% |
| 2026-10-02 | 1.86 | 1.92 | 1.81 | 1.81 | 97,394 | -4.23% |
| 2026-10-01 | 1.79 | 1.92 | 1.79 | 1.89 | 154,718 | +6.18% |
| 2026-09-30 | 1.83 | 1.91 | 1.78 | 1.78 | 88,594 | -3.26% |
| 2026-09-29 | 1.78 | 1.94 | 1.748 | 1.84 | 138,356 | +3.66% |
| 2026-09-28 | 1.845 | 1.89 | 1.714 | 1.775 | 132,805 | -4.57% |
| 2026-09-25 | 1.8 | 1.961 | 1.761 | 1.86 | 245,568 | -1.06% |
| 2026-09-24 | 1.91 | 2.05 | 1.81 | 1.88 | 192,294 | -2.08% |
| 2026-09-23 | 1.87 | 2.05 | 1.86 | 1.92 | 262,894 | +1.59% |
| 2026-09-22 | 1.64 | 1.96 | 1.49 | 1.89 | 553,061 | +14.55% |
| 2026-09-21 | 2.005 | 2.1 | 1.58 | 1.65 | 548,783 | -16.24% |
| 2026-09-18 | 1.42 | 2 | 1.39 | 1.97 | 1,074,055 | +34.01% |
| 2026-09-17 | 1.24 | 1.53 | 1.235 | 1.47 | 336,868 | +11.36% |
| 2026-09-16 | 1.13 | 1.35 | 1.12 | 1.32 | 332,029 | +11.86% |
| 2026-09-15 | 1.07 | 1.181 | 1 | 1.18 | 229,572 | +4.42% |
| 2026-09-14 | 1.07 | 1.17 | 1.025 | 1.13 | 258,585 | +4.63% |
| 2026-09-11 | 0.998 | 1.11 | 0.9701 | 1.08 | 276,832 | +6.93% |
| 2026-09-10 | 0.9422 | 1.01 | 0.9194 | 1.01 | 95,716 | +2.10% |
| 2026-09-09 | 0.9473 | 0.9926 | 0.8665 | 0.9892 | 293,301 | +1.18% |
| 2026-09-08 | 0.9 | 0.9862 | 0.8298 | 0.9777 | 326,297 | +7.49% |
| 2026-09-04 | 0.916 | 0.9481 | 0.9 | 0.9096 | 287,773 | -3.21% |
| 2026-09-03 | 1.03 | 1.03 | 0.9 | 0.9398 | 1,093,174 | -7.86% |
| 2026-09-02 | 0.9701 | 1.079 | 0.911 | 1.02 | 4,831,939 | +15.90% |
| 2026-09-01 | 1.39 | 1.4 | 0.86 | 0.8801 | 16,317,498 | -24.13% |
| 2026-08-31 | 1.05 | 1.18 | 1.05 | 1.16 | 51,577 | +10.48% |
| 2026-08-28 | 1.08 | 1.1 | 1.01 | 1.05 | 21,718 | -3.67% |
| 2026-08-27 | 1.08 | 1.14 | 1.06 | 1.09 | 36,723 | +1.40% |
| 2026-08-26 | 1.09 | 1.1 | 1.018 | 1.075 | 19,119 | -0.46% |
| 2026-08-25 | 1.08 | 1.16 | 1.06 | 1.08 | 51,396 | +0.00% |
| 2026-08-24 | 0.9702 | 1.09 | 0.9701 | 1.08 | 55,730 | +10.70% |
| 2026-08-21 | 1.05 | 1.05 | 0.9512 | 0.9756 | 51,471 | -0.87% |
| 2026-08-20 | 1.04 | 1.04 | 0.9328 | 0.9842 | 105,917 | +4.17% |
| 2026-08-19 | 1.15 | 1.21 | 0.83 | 0.9448 | 189,983 | -23.81% |
| 2026-08-18 | 1.255 | 1.29 | 1.24 | 1.24 | 21,287 | -0.80% |
| 2026-08-17 | 1.26 | 1.285 | 1.25 | 1.25 | 29,787 | -4.58% |
| 2026-08-14 | 1.355 | 1.365 | 1.31 | 1.31 | 13,144 | -2.24% |
| 2026-08-13 | 1.396 | 1.396 | 1.31 | 1.34 | 15,284 | +2.29% |
| 2026-08-12 | 1.3 | 1.38 | 1.3 | 1.31 | 3,948 | +0.77% |
| 2026-08-11 | 1.33 | 1.38 | 1.3 | 1.3 | 16,244 | -2.26% |
| 2026-08-10 | 1.3 | 1.403 | 1.3 | 1.33 | 9,123 | -3.62% |
| 2026-08-07 | 1.36 | 1.435 | 1.36 | 1.38 | 16,475 | +1.47% |
| 2026-08-06 | 1.36 | 1.4 | 1.36 | 1.36 | 3,796 | -2.86% |
| 2026-08-05 | 1.38 | 1.43 | 1.32 | 1.4 | 9,915 | +3.70% |
| 2026-08-04 | 1.39 | 1.42 | 1.33 | 1.35 | 15,548 | -2.88% |
| 2026-08-03 | 1.37 | 1.42 | 1.31 | 1.39 | 16,641 | +0.72% |
| 2026-07-31 | 1.41 | 1.44 | 1.38 | 1.38 | 13,002 | -2.82% |
| 2026-07-30 | 1.41 | 1.48 | 1.4 | 1.42 | 9,874 | +1.43% |
| 2026-07-29 | 1.39 | 1.49 | 1.39 | 1.4 | 15,720 | +0.00% |
| 2026-07-28 | 1.4 | 1.44 | 1.38 | 1.4 | 11,958 | +0.72% |
| 2026-07-27 | 1.45 | 1.485 | 1.39 | 1.39 | 30,473 | -4.79% |
| 2026-07-24 | 1.39 | 1.48 | 1.39 | 1.46 | 15,827 | +5.04% |
| 2026-07-23 | 1.39 | 1.49 | 1.39 | 1.39 | 8,977 | -2.11% |
| 2026-07-22 | 1.41 | 1.42 | 1.41 | 1.42 | 2,342 | +2.16% |
| 2026-07-21 | 1.43 | 1.44 | 1.39 | 1.39 | 10,024 | -2.11% |
| 2026-07-20 | 1.43 | 1.47 | 1.405 | 1.42 | 8,637 | +0.71% |
| 2026-07-17 | 1.421 | 1.46 | 1.4 | 1.41 | 29,963 | -3.42% |
| 2026-07-16 | 1.48 | 1.511 | 1.41 | 1.46 | 18,536 | -1.35% |
| 2026-07-15 | 1.411 | 1.48 | 1.411 | 1.48 | 9,563 | +4.96% |
| 2026-07-14 | 1.414 | 1.46 | 1.4 | 1.41 | 23,313 | +0.00% |
| 2026-07-13 | 1.41 | 1.455 | 1.41 | 1.41 | 7,178 | +0.00% |
| 2026-07-10 | 1.41 | 1.465 | 1.4 | 1.41 | 8,294 | +0.71% |
| 2026-07-09 | 1.42 | 1.48 | 1.4 | 1.4 | 14,592 | -1.41% |
| 2026-07-08 | 1.43 | 1.48 | 1.41 | 1.42 | 9,998 | -2.07% |
| 2026-07-07 | 1.5 | 1.525 | 1.43 | 1.45 | 26,826 | +0.69% |
| 2026-07-06 | 1.41 | 1.47 | 1.4 | 1.44 | 50,743 | +0.70% |
| 2026-07-02 | 1.44 | 1.47 | 1.43 | 1.43 | 29,957 | -4.67% |
| 2026-07-01 | 1.5 | 1.56 | 1.499 | 1.5 | 35,655 | +0.67% |
| 2026-06-30 | 1.54 | 1.54 | 1.45 | 1.49 | 29,479 | -3.25% |
| 2026-06-29 | 1.51 | 1.6 | 1.5 | 1.54 | 33,606 | +2.67% |
| 2026-06-26 | 1.45 | 1.53 | 1.45 | 1.5 | 36,098 | +1.35% |
| 2026-06-25 | 1.465 | 1.56 | 1.44 | 1.48 | 18,125 | -4.52% |
| 2026-06-24 | 1.53 | 1.56 | 1.51 | 1.55 | 16,212 | +0.00% |
| 2026-06-23 | 1.42 | 1.56 | 1.42 | 1.55 | 29,237 | +4.03% |
| 2026-06-22 | 1.49 | 1.56 | 1.45 | 1.49 | 23,740 | -4.49% |
| 2026-06-18 | 1.52 | 1.57 | 1.51 | 1.56 | 38,722 | +4.00% |
| 2026-06-17 | 1.51 | 1.72 | 1.5 | 1.5 | 177,889 | +2.04% |
| 2026-06-16 | 1.36 | 1.51 | 1.31 | 1.47 | 35,582 | +4.26% |
| 2026-06-15 | 1.36 | 1.46 | 1.36 | 1.41 | 42,167 | +2.92% |
| 2026-06-12 | 1.44 | 1.505 | 1.34 | 1.37 | 65,721 | -4.86% |
| 2026-06-11 | 1.47 | 1.541 | 1.42 | 1.44 | 88,156 | -2.70% |
| 2026-06-10 | 1.5 | 1.57 | 1.48 | 1.48 | 44,425 | -3.90% |
| 2026-06-09 | 1.5 | 1.63 | 1.481 | 1.54 | 89,373 | +1.99% |
| 2026-06-08 | 1.5 | 1.55 | 1.46 | 1.51 | 46,366 | +3.42% |
| 2026-06-05 | 1.51 | 1.575 | 1.46 | 1.46 | 44,886 | -5.81% |
| 2026-06-04 | 1.51 | 1.6 | 1.49 | 1.55 | 129,371 | +1.97% |
| 2026-06-03 | 1.55 | 1.59 | 1.51 | 1.52 | 87,778 | -0.65% |
| 2026-06-02 | 1.65 | 1.65 | 1.5 | 1.53 | 73,512 | -6.13% |
| 2026-06-01 | 1.74 | 1.745 | 1.61 | 1.63 | 64,888 | -4.12% |
| 2026-05-29 | 1.52 | 1.75 | 1.51 | 1.7 | 60,497 | +5.59% |
| 2026-05-28 | 1.52 | 1.73 | 1.52 | 1.61 | 64,703 | -2.42% |
| 2026-05-27 | 1.76 | 1.8 | 1.635 | 1.65 | 54,507 | -5.17% |
| 2026-05-26 | 1.86 | 1.93 | 1.71 | 1.74 | 68,067 | -6.45% |
| 2026-05-22 | 1.83 | 1.96 | 1.83 | 1.86 | 30,141 | +1.64% |
| 2026-05-21 | 2 | 2 | 1.83 | 1.83 | 58,691 | -7.11% |
| 2026-05-20 | 1.86 | 2 | 1.86 | 1.97 | 26,331 | +7.95% |
| 2026-05-19 | 1.73 | 2 | 1.73 | 1.825 | 52,059 | +3.11% |
| 2026-05-18 | 1.89 | 2 | 1.77 | 1.77 | 93,621 | -8.29% |
| 2026-05-15 | 1.92 | 2 | 1.83 | 1.93 | 34,562 | -2.03% |
| 2026-05-14 | 1.93 | 2.1 | 1.93 | 1.97 | 27,804 | +2.07% |
| 2026-05-13 | 2 | 2.01 | 1.93 | 1.93 | 28,032 | -3.02% |
| 2026-05-12 | 1.98 | 2.07 | 1.98 | 1.99 | 31,481 | +0.76% |