NYSE : AMBQ
Ambiq Micro, Inc. — Price history
Technology · Semiconductors · United States
Last price 53.8 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ambiq Micro, Inc. (AMBQ) closed at 47.77 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 | 49.65 | 51.11 | 46.25 | 47.77 | 308,422 | -11.21% |
| 2026-10-29 | 53.68 | 54.77 | 53.085 | 53.8 | 240,241 | -1.93% |
| 2026-10-28 | 55.7 | 56.22 | 53.89 | 54.86 | 282,794 | +0.35% |
| 2026-10-27 | 52.3 | 54.86 | 51.547 | 54.67 | 281,946 | +7.07% |
| 2026-10-26 | 50.94 | 52.02 | 49.2 | 51.06 | 181,148 | +1.39% |
| 2026-10-23 | 49.48 | 51.29 | 49.08 | 50.36 | 510,733 | +1.59% |
| 2026-10-22 | 50.29 | 50.8 | 48.25 | 49.57 | 413,108 | -5.11% |
| 2026-10-21 | 52.5 | 53.775 | 51.83 | 52.24 | 501,858 | +2.47% |
| 2026-10-20 | 49.33 | 51.29 | 48.5 | 50.98 | 321,090 | +2.74% |
| 2026-10-19 | 52.45 | 52.78 | 49.24 | 49.62 | 394,113 | -0.52% |
| 2026-10-16 | 51.04 | 51.79 | 49.58 | 49.88 | 547,857 | -4.22% |
| 2026-10-15 | 48.72 | 52.095 | 48.2 | 52.08 | 536,460 | +1.03% |
| 2026-10-14 | 53.94 | 54.39 | 49.612 | 51.55 | 458,360 | -7.72% |
| 2026-10-13 | 54.05 | 56.09 | 53 | 55.86 | 380,239 | +0.74% |
| 2026-10-12 | 57.72 | 58.25 | 55.34 | 55.45 | 386,794 | -5.31% |
| 2026-10-09 | 60.17 | 60.5 | 57.401 | 58.56 | 265,332 | -0.58% |
| 2026-10-08 | 60.51 | 60.735 | 57.66 | 58.9 | 483,154 | -4.97% |
| 2026-10-07 | 62.18 | 64.345 | 60.794 | 61.98 | 565,452 | -1.99% |
| 2026-10-06 | 67.92 | 67.965 | 62.9 | 63.24 | 561,134 | -4.07% |
| 2026-10-05 | 69.51 | 69.51 | 65.87 | 65.92 | 508,341 | -3.31% |
| 2026-10-02 | 72.26 | 72.26 | 67.9 | 68.18 | 418,519 | -1.40% |
| 2026-10-01 | 68.93 | 70.165 | 67.47 | 69.15 | 489,638 | +1.44% |
| 2026-09-30 | 65.57 | 69.03 | 65.3 | 68.17 | 540,924 | +5.18% |
| 2026-09-29 | 69.45 | 69.45 | 63.315 | 64.81 | 597,011 | -5.11% |
| 2026-09-28 | 69.79 | 70.78 | 66.735 | 68.3 | 277,813 | -2.13% |
| 2026-09-25 | 69.85 | 70.88 | 68.633 | 69.79 | 268,486 | +1.26% |
| 2026-09-24 | 67.45 | 70.32 | 66.85 | 68.92 | 388,585 | -0.30% |
| 2026-09-23 | 70.47 | 71.92 | 67.455 | 69.13 | 365,174 | -2.70% |
| 2026-09-22 | 69.83 | 73.08 | 69.81 | 71.05 | 642,644 | -0.06% |
| 2026-09-21 | 66.2 | 71.26 | 65.5 | 71.09 | 753,318 | +8.60% |
| 2026-09-18 | 63.86 | 66 | 62.92 | 65.46 | 2,497,308 | +4.99% |
| 2026-09-17 | 61.76 | 64.04 | 61.015 | 62.35 | 453,333 | +4.09% |
| 2026-09-16 | 62.57 | 62.65 | 58.47 | 59.9 | 362,336 | -1.56% |
| 2026-09-15 | 60.65 | 61.045 | 58.71 | 60.85 | 358,250 | +2.08% |
| 2026-09-14 | 61 | 61.25 | 58.56 | 59.61 | 334,522 | -6.16% |
| 2026-09-11 | 61.97 | 64.05 | 61.17 | 63.52 | 428,373 | +4.71% |
| 2026-09-10 | 60.66 | 63.13 | 60.45 | 60.66 | 392,238 | -4.88% |
| 2026-09-09 | 59.18 | 66.08 | 59.18 | 63.77 | 964,446 | +6.96% |
| 2026-09-08 | 58.64 | 60.65 | 57.65 | 59.62 | 466,524 | +3.78% |
| 2026-09-04 | 57.67 | 57.875 | 56.62 | 57.45 | 253,297 | +1.81% |
| 2026-09-03 | 56.98 | 57.54 | 54.865 | 56.43 | 247,140 | -1.52% |
| 2026-09-02 | 56.08 | 57.79 | 55.295 | 57.3 | 384,987 | +2.43% |
| 2026-09-01 | 57.2 | 57.695 | 55.02 | 55.94 | 611,340 | -4.06% |
| 2026-08-31 | 58.04 | 58.904 | 56.25 | 58.31 | 708,815 | +1.69% |
| 2026-08-28 | 59.98 | 60.228 | 57.08 | 57.34 | 278,950 | -4.58% |
| 2026-08-27 | 60.8 | 60.99 | 59.06 | 60.09 | 566,614 | +1.88% |
| 2026-08-26 | 61 | 61.44 | 58.96 | 58.98 | 356,547 | -1.90% |
| 2026-08-25 | 58.91 | 60.365 | 58.33 | 60.12 | 308,604 | +5.98% |
| 2026-08-24 | 58.14 | 58.6 | 56.12 | 56.73 | 264,108 | -3.88% |
| 2026-08-21 | 58.63 | 59.73 | 57.09 | 59.02 | 332,937 | +2.08% |
| 2026-08-20 | 59.31 | 59.9 | 56.1 | 57.82 | 435,017 | -2.31% |
| 2026-08-19 | 64.39 | 64.39 | 59 | 59.19 | 409,570 | -6.06% |
| 2026-08-18 | 64.5 | 65.375 | 61.86 | 63.01 | 439,325 | -7.15% |
| 2026-08-17 | 66.91 | 68.83 | 65 | 67.86 | 532,216 | +5.19% |
| 2026-08-14 | 64.05 | 66.225 | 62.8 | 64.51 | 272,662 | +0.26% |
| 2026-08-13 | 64.98 | 68.48 | 64.2 | 64.34 | 393,085 | -1.91% |
| 2026-08-12 | 67.6 | 68.105 | 65.005 | 65.59 | 418,337 | +0.46% |
| 2026-08-11 | 65.7 | 67.459 | 62.051 | 65.29 | 912,841 | +2.14% |
| 2026-08-10 | 68.01 | 68.25 | 63.6 | 63.92 | 378,108 | -5.29% |
| 2026-08-07 | 66.66 | 68.67 | 65.15 | 67.49 | 513,513 | +3.45% |
| 2026-08-06 | 62.02 | 66.61 | 61.1 | 65.24 | 234,306 | +3.54% |
| 2026-08-05 | 65.9 | 67.42 | 62.9 | 63.01 | 329,871 | -6.69% |
| 2026-08-04 | 67.97 | 69.533 | 66.85 | 67.53 | 367,593 | +4.04% |
| 2026-08-03 | 61.58 | 65.23 | 60.48 | 64.91 | 488,307 | +2.08% |
| 2026-07-31 | 65 | 67.31 | 62.473 | 63.59 | 368,689 | +0.57% |
| 2026-07-30 | 61.03 | 64.08 | 59.88 | 63.23 | 520,377 | +10.43% |
| 2026-07-29 | 60.12 | 61.84 | 56.393 | 57.26 | 1,175,055 | -5.07% |
| 2026-07-28 | 65.44 | 65.85 | 59.87 | 60.32 | 1,278,915 | -11.66% |
| 2026-07-27 | 70.76 | 71.64 | 65.78 | 68.28 | 649,202 | -2.85% |
| 2026-07-24 | 73.96 | 73.96 | 67.82 | 70.28 | 508,783 | -6.01% |
| 2026-07-23 | 74.12 | 76.68 | 72.185 | 74.77 | 442,266 | -3.58% |
| 2026-07-22 | 75.67 | 79.25 | 75.67 | 77.55 | 193,263 | -0.76% |
| 2026-07-21 | 76.86 | 78.31 | 75.3 | 78.14 | 272,850 | +6.50% |
| 2026-07-20 | 74.72 | 75.37 | 71.605 | 73.37 | 268,154 | +1.30% |
| 2026-07-17 | 70.58 | 74.12 | 66.25 | 72.43 | 633,944 | -2.73% |
| 2026-07-16 | 79.92 | 80.675 | 72.68 | 74.46 | 510,287 | -9.44% |
| 2026-07-15 | 87.27 | 88.719 | 78.92 | 82.22 | 565,777 | -3.81% |
| 2026-07-14 | 85 | 87.116 | 82.16 | 85.48 | 387,255 | +5.08% |
| 2026-07-13 | 82.89 | 84.53 | 80.335 | 81.35 | 325,626 | -4.61% |
| 2026-07-10 | 83.86 | 85.51 | 82 | 85.28 | 439,555 | -0.36% |
| 2026-07-09 | 84.74 | 87.6 | 84 | 85.59 | 323,339 | +4.47% |
| 2026-07-08 | 76.04 | 82.876 | 76 | 81.93 | 752,304 | +8.55% |
| 2026-07-07 | 80.45 | 81 | 74.2 | 75.48 | 524,038 | -9.95% |
| 2026-07-06 | 84.62 | 88.788 | 82.62 | 83.82 | 352,130 | +1.17% |
| 2026-07-02 | 87.8 | 90.4 | 79.34 | 82.85 | 633,210 | -6.28% |
| 2026-07-01 | 85.46 | 90.39 | 84 | 88.4 | 743,009 | +0.11% |
| 2026-06-30 | 86.04 | 90.921 | 85.765 | 88.3 | 776,781 | +3.82% |
| 2026-06-29 | 80.05 | 85.36 | 77.08 | 85.05 | 486,700 | +6.11% |
| 2026-06-26 | 80.45 | 82.7 | 78.73 | 80.15 | 1,245,136 | -3.93% |
| 2026-06-25 | 84.4 | 86 | 79.425 | 83.43 | 928,759 | +2.77% |
| 2026-06-24 | 80.88 | 83.62 | 78.5 | 81.18 | 2,134,721 | +1.75% |
| 2026-06-23 | 82.05 | 86.85 | 79.135 | 79.78 | 684,335 | -9.91% |
| 2026-06-22 | 88.1 | 91.09 | 84.78 | 88.56 | 657,856 | -2.12% |
| 2026-06-18 | 84.42 | 91.61 | 81.06 | 90.48 | 2,205,928 | +14.36% |
| 2026-06-17 | 84.19 | 84.5 | 78.86 | 79.12 | 473,532 | -3.57% |
| 2026-06-16 | 85.97 | 85.97 | 81.575 | 82.05 | 544,837 | -4.02% |
| 2026-06-15 | 87.75 | 88.63 | 84.11 | 85.49 | 641,923 | +0.91% |
| 2026-06-12 | 83.25 | 89.33 | 81.17 | 84.72 | 533,182 | +1.59% |
| 2026-06-11 | 77.36 | 83.95 | 74.5 | 83.39 | 487,973 | +11.01% |
| 2026-06-10 | 74.9 | 81 | 73.87 | 75.12 | 527,839 | -1.21% |
| 2026-06-09 | 80 | 82.82 | 72.97 | 76.04 | 764,632 | -3.93% |
| 2026-06-08 | 75.95 | 80.81 | 75.76 | 79.15 | 386,421 | +6.26% |
| 2026-06-05 | 82.62 | 84 | 74.357 | 74.49 | 543,016 | -12.36% |
| 2026-06-04 | 79.49 | 85.39 | 78.9 | 85 | 681,539 | +2.66% |
| 2026-06-03 | 82.76 | 85.766 | 78.81 | 82.8 | 588,253 | -0.01% |
| 2026-06-02 | 78.56 | 84.02 | 78.56 | 82.81 | 547,983 | +6.99% |
| 2026-06-01 | 78.765 | 80.248 | 74.8 | 77.4 | 677,289 | -2.84% |
| 2026-05-29 | 82.7 | 83.8 | 79.38 | 79.66 | 530,430 | -3.99% |
| 2026-05-28 | 80.19 | 84.19 | 78 | 82.97 | 527,153 | +2.98% |
| 2026-05-27 | 82.64 | 84.21 | 78 | 80.57 | 907,948 | -3.57% |
| 2026-05-26 | 83.89 | 85.72 | 81.01 | 83.55 | 914,935 | +2.30% |
| 2026-05-22 | 78 | 81.85 | 75.44 | 81.67 | 763,307 | +6.67% |
| 2026-05-21 | 76.12 | 79.47 | 73.38 | 76.56 | 762,149 | -0.07% |
| 2026-05-20 | 72.64 | 77.56 | 70.53 | 76.61 | 1,097,996 | +7.69% |
| 2026-05-19 | 69.64 | 73.5 | 65.41 | 71.14 | 1,131,453 | -0.28% |
| 2026-05-18 | 70.79 | 73 | 67.3 | 71.34 | 996,334 | +1.09% |
| 2026-05-15 | 69.69 | 73.72 | 66.5 | 70.57 | 918,779 | -3.72% |
| 2026-05-14 | 71.07 | 73.32 | 67.28 | 73.3 | 1,095,215 | +2.82% |
| 2026-05-13 | 68.25 | 72.477 | 62.81 | 71.29 | 1,676,280 | +7.41% |
| 2026-05-12 | 53.14 | 66.59 | 53.14 | 66.37 | 3,013,050 | +45.33% |