Dark

AHMA
Ambitions Enterprise Management Co. L.L.C Class A
stock NASDAQ

At Close

Jul 29, 2026 3:52:11 PM EDT

1.40USD+7.047%(+1.40)42,240

1.19Bid 1.67Ask 0.48Spread

Pre-market

Jul 29, 2026 8:17:30 AM EDT

1.50USD+8.054%(+1.50)844

After-hours

Jul 29, 2026 4:10:30 PM EDT

1.39USD-0.714%(-0.01)146

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	1.5200	1.5200	1.4000	1.4000	-9.091%	42,240	0.000%
2026-07-28	1.5300	1.5800	1.5300	1.5400	-1.282%	21,622	-9.091%
2026-07-27	1.6000	1.7000	1.5600	1.5600	-1.887%	42,173	-10.256%
2026-07-24	1.5900	1.6100	1.4294	1.5900	-4.790%	75,001	-11.950%
2026-07-23	1.6800	1.7100	1.6300	1.6700	-1.183%	27,539	-16.168%
2026-07-22	1.6800	1.7500	1.6800	1.6900	+3.681%	25,254	-17.160%
2026-07-21	1.6300	1.7600	1.6200	1.6300	0.000%	39,919	-14.110%
2026-07-20	1.7100	1.7250	1.6201	1.6300	-5.233%	37,723	-14.110%
2026-07-17	1.6900	1.7200	1.6498	1.7200	0.000%	28,306	-18.605%
2026-07-16	1.8000	1.8100	1.7100	1.7200	-3.911%	52,809	-18.605%
2026-07-15	1.8085	1.8471	1.7607	1.7900	+1.130%	35,847	-21.788%
2026-07-14	1.7700	1.8928	1.7600	1.7700	-1.117%	69,854	-20.904%
2026-07-13	1.8600	1.8600	1.7200	1.7900	+0.562%	81,381	-21.788%
2026-07-10	1.9900	1.9909	1.7000	1.7800	-10.553%	136,108	-21.348%
2026-07-09	1.9500	2.1000	1.9100	1.9900	+2.051%	127,008	-29.648%
2026-07-08	2.1400	2.1942	1.9000	1.9500	-14.097%	236,257	-28.205%
2026-07-07	2.3000	2.3658	2.2400	2.2700	-2.155%	243,623	-38.326%
2026-07-06	2.3600	2.4200	2.1600	2.3200	-6.073%	445,778	-39.655%
2026-07-02	2.1800	2.5100	2.1000	2.4700	+12.785%	12,367,731	-43.320%
2026-07-01	1.7100	2.4599	1.7100	2.1900	+28.824%	1,813,303	-36.073%
2026-06-30	1.7400	1.7720	1.7000	1.7000	-1.163%	62,150	-17.647%
2026-06-29	1.7300	1.8154	1.6400	1.7200	+0.585%	70,696	-18.605%
2026-06-26	1.7700	1.8110	1.6500	1.7100	-3.390%	105,574	-18.129%
2026-06-25	1.8600	1.9000	1.7000	1.7700	-8.763%	140,964	-20.904%
2026-06-24	1.8900	1.9900	1.7500	1.9400	+4.301%	575,793	-27.835%
2026-06-23	1.7700	1.9992	1.7700	1.8600	+0.541%	224,336	-24.731%
2026-06-22	2.3700	2.3700	1.8300	1.8500	-21.941%	540,785	-24.324%
2026-06-18	2.5700	2.9700	2.3010	2.3700	-5.578%	910,124	-40.928%
2026-06-17	2.8500	3.1800	2.4200	2.5100	-6.691%	1,791,187	-44.223%
2026-06-16	3.0050	3.3800	2.3600	2.6900	+39.378%	39,379,294	-47.955%
2026-06-15	1.8500	2.4600	1.8000	1.9300	+42.963%	49,683,661	-27.461%
2026-06-12	1.4400	1.5500	1.3100	1.3500	-3.571%	541,411	+3.704%
2026-06-11	1.3900	1.6600	1.3900	1.4000	-6.667%	366,568	0.000%
2026-06-10	1.3200	1.6950	1.2800	1.5000	+2.041%	1,567,998	-6.667%
2026-06-09	2.8002	5.4000	1.3600	1.4700	+36.111%	73,324,641	-4.762%
2026-06-08	1.0600	1.1100	1.0200	1.0800	+4.854%	117,792	+29.630%
2026-06-05	1.0800	1.1500	1.0300	1.0300	-2.830%	105,251	+35.922%
2026-06-04	1.1199	1.1298	1.0500	1.0600	0.000%	92,296	+32.075%
2026-06-03	1.1900	1.1900	1.0600	1.0600	-11.667%	159,518	+32.075%
2026-06-02	1.2900	1.2998	1.1900	1.2000	-4.762%	144,773	+16.667%
2026-06-01	1.2100	1.3200	1.1711	1.2600	+5.000%	109,786	+11.111%
2026-05-29	1.2000	1.2500	1.1900	1.2000	0.000%	133,952	+16.667%
2026-05-28	1.2500	1.2500	1.1702	1.2000	-2.439%	120,839	+16.667%
2026-05-27	1.2000	1.4000	1.2000	1.2300	+7.895%	356,866	+13.821%
2026-05-26	1.1600	1.2000	1.1200	1.1400	-0.870%	105,239	+22.807%
2026-05-22	1.1600	1.1850	1.1437	1.1500	+1.770%	129,460	+21.739%
2026-05-21	1.1000	1.1701	1.1000	1.1300	+2.727%	76,076	+23.894%
2026-05-20	1.1600	1.1799	1.0800	1.1000	-4.348%	149,902	+27.273%
2026-05-19	1.1600	1.2200	1.1400	1.1500	0.000%	122,772	+21.739%
2026-05-18	1.2100	1.2200	1.1500	1.1500	-3.361%	95,420	+21.739%
2026-05-15	1.1600	1.2300	1.1500	1.1900	+3.478%	122,672	+17.647%
2026-05-14	1.2100	1.2300	1.1500	1.1500	-6.504%	169,987	+21.739%
2026-05-13	1.2500	1.2921	1.2200	1.2300	0.000%	137,091	+13.821%
2026-05-12	1.2431	1.3800	1.2000	1.2300	-1.600%	318,400	+13.821%
2026-05-11	1.3600	1.3900	1.2100	1.2500	-11.348%	365,729	+12.000%
2026-05-08	1.7700	1.8400	1.4100	1.4100	-19.886%	752,634	-0.709%
2026-05-07	1.5900	1.9000	1.5700	1.7600	+10.000%	4,310,223	-20.455%
2026-05-06	1.7600	1.8238	1.4600	1.6000	+45.455%	85,656,693	-12.500%
2026-05-05	1.1300	1.1400	1.0707	1.1000	-1.786%	87,498	+27.273%
2026-05-04	1.1201	1.1600	1.1000	1.1200	-3.448%	91,002	+25.000%
2026-05-01	1.1300	1.1900	1.1001	1.1600	+3.571%	145,456	+20.690%
2026-04-30	1.0400	1.1799	1.0304	1.1200	+9.804%	211,843	+25.000%
2026-04-29	1.0200	1.0500	1.0000	1.0200	0.000%	85,910	+37.255%
2026-04-28	1.0300	1.0900	1.0108	1.0200	-2.857%	97,765	+37.255%
2026-04-27	1.1000	1.1100	1.0400	1.0500	-4.545%	97,287	+33.333%
2026-04-24	1.0900	1.1450	1.0600	1.1000	+3.774%	125,722	+27.273%
2026-04-23	1.2300	1.2300	1.0500	1.0600	-12.397%	280,357	+32.075%
2026-04-22	1.3100	1.3400	1.2100	1.2100	-3.200%	346,337	+15.702%
2026-04-21	1.3000	1.3199	1.1900	1.2500	-5.303%	186,969	+12.000%
2026-04-20	1.2500	1.3900	1.2500	1.3200	+3.937%	388,351	+6.061%
2026-04-17	1.2400	1.3900	1.2201	1.2700	+0.794%	519,340	+10.236%
2026-04-16	1.2800	1.4500	1.2400	1.2600	+4.132%	1,122,978	+11.111%
2026-04-15	1.1200	1.3100	1.1100	1.2100	-8.333%	2,141,836	+15.702%
2026-04-14	0.8100	1.7300	0.8100	1.3200	+66.184%	79,880,382	+6.061%
2026-04-13	0.8000	0.8473	0.7560	0.7943	-2.790%	132,724	+76.256%
2026-04-10	0.8721	0.8721	0.8100	0.8171	-3.882%	123,242	+71.338%
2026-04-09	0.9230	0.9231	0.8000	0.8501	-11.485%	401,378	+64.687%
2026-04-08	1.0200	1.0793	0.9603	0.9604	+0.042%	330,352	+45.773%
2026-04-07	1.0800	1.0900	0.9500	0.9600	-9.434%	473,057	+45.833%
2026-04-06	1.1700	1.1900	1.0600	1.0600	-8.621%	210,047	+32.075%
2026-04-02	1.1600	1.2200	1.1500	1.1600	-0.855%	235,828	+20.690%
2026-04-01	1.1300	1.2200	1.0900	1.1700	+3.540%	267,282	+19.658%
2026-03-31	1.0700	1.1498	1.0600	1.1300	+4.630%	190,278	+23.894%
2026-03-30	1.1200	1.1699	1.0800	1.0800	-1.818%	275,815	+29.630%
2026-03-27	1.1700	1.3800	1.1000	1.1000	-0.901%	726,571	+27.273%
2026-03-26	1.1600	1.2500	1.0601	1.1100	-19.565%	698,132	+26.126%
2026-03-25	1.7000	1.7000	1.2200	1.3800	-18.824%	1,365,806	+1.449%
2026-03-24	1.8300	2.1600	1.5150	1.7000	-24.107%	1,836,887	-17.647%
2026-03-23	6.2400	8.4699	1.0800	2.2400	-50.715%	37,263,162	-37.500%
2026-03-20	4.4500	4.5500	4.4100	4.5450	-0.980%	7,689	-69.197%
2026-03-19	4.6250	4.6325	4.3301	4.5900	-2.960%	9,475	-69.499%
2026-03-18	4.9600	5.0000	4.6200	4.7300	-4.251%	11,708	-70.402%
2026-03-17	5.3700	5.4719	4.8950	4.9400	-2.372%	18,945	-71.660%
2026-03-16	5.0001	5.4900	5.0001	5.0600	-2.317%	22,148	-72.332%
2026-03-13	5.7300	5.7300	5.0000	5.1800	-11.905%	78,230	-72.973%
2026-03-12	5.8450	6.0496	5.5200	5.8800	+0.858%	13,884	-76.190%
2026-03-11	5.8600	6.0399	5.8100	5.8300	-2.508%	6,398	-75.986%
2026-03-10	6.2460	6.2500	5.8500	5.9800	+0.168%	23,617	-76.589%
2026-03-09	5.9300	6.2300	5.6337	5.9700	+0.336%	15,935	-76.549%
2026-03-06	5.9200	6.1000	5.8900	5.9500	+1.190%	10,521	-76.471%
2026-03-05	5.7300	6.2925	5.7300	5.8800	+0.170%	18,599	-76.190%
2026-03-04	5.7400	6.1413	5.7000	5.8700	+3.710%	22,362	-76.150%
2026-03-03	5.9300	6.3100	5.5289	5.6600	-7.061%	169,160	-75.265%
2026-03-02	6.1200	6.5150	5.6300	6.0900	-4.992%	36,047	-77.011%
2026-02-27	6.8600	6.9600	6.4100	6.4100	-7.236%	19,638	-78.159%
2026-02-26	7.0400	7.0800	6.9000	6.9100	-0.576%	7,771	-79.740%
2026-02-25	7.1600	7.1600	6.8700	6.9500	-0.714%	22,135	-79.856%
2026-02-24	7.1701	7.7055	7.0000	7.0000	-2.371%	27,484	-80.000%
2026-02-23	7.6100	7.7823	7.0201	7.1700	-7.603%	56,423	-80.474%
2026-02-20	8.5800	8.8900	7.5800	7.7600	-9.452%	31,881	-81.959%
2026-02-19	7.5000	9.5000	7.2816	8.5700	+19.860%	165,369	-83.664%
2026-02-18	7.1900	7.5000	6.8627	7.1500	-5.046%	12,773	-80.420%
2026-02-17	6.9100	7.6200	6.8712	7.5300	+7.571%	37,099	-81.408%
2026-02-13	7.3000	7.3000	7.0000	7.0000	-0.990%	17,920	-80.000%
2026-02-12	7.2500	7.2535	6.7629	7.0700	-0.282%	72,464	-80.198%
2026-02-11	6.7000	7.4200	6.7000	7.0900	+5.193%	155,737	-80.254%
2026-02-10	6.6800	7.1100	6.6800	6.7400	-0.148%	78,297	-79.228%
2026-02-09	6.9400	7.3000	6.4750	6.7500	-1.890%	78,767	-79.259%
2026-02-06	6.9800	7.6840	6.8800	6.8800	-0.578%	99,695	-79.651%
2026-02-05	5.7100	9.1700	5.7100	6.9200	+2.519%	887,615	-79.769%
2026-02-04	28.6800	28.7650	6.4022	6.7500	-76.627%	1,658,093	-79.259%
2026-02-03	30.0200	30.5000	28.6700	28.8800	-3.733%	148,877	-95.152%
2026-02-02	28.5500	30.9821	26.6250	30.0000	-1.121%	369,339	-95.333%
2026-01-30	29.3300	32.0900	29.3300	30.3400	-2.129%	109,591	-95.386%
2026-01-29	28.4900	31.5500	28.1000	31.0000	-1.806%	265,398	-95.484%
2026-01-28	35.9000	38.1293	31.0300	31.5700	+1.839%	517,104	-95.565%
2026-01-27	29.3900	31.9900	28.3300	31.0000	+4.659%	141,502	-95.484%
2026-01-26	30.0100	34.0000	27.5100	29.6200	-3.643%	145,834	-95.273%
2026-01-23	31.2900	34.8896	27.0100	30.7400	-17.165%	243,798	-95.446%
2026-01-22	26.0200	39.5000	24.3000	37.1100	+41.749%	536,396	-96.227%
2026-01-21	23.9200	26.5500	23.9200	26.1800	+6.814%	190,475	-94.652%
2026-01-20	22.8100	28.4400	21.4010	24.5100	+5.148%	134,190	-94.288%
2026-01-16	28.4100	31.0700	22.8200	23.3100	-20.660%	437,033	-93.994%
2026-01-15	15.5100	30.5000	15.0001	29.3800	+89.548%	2,855,031	-95.235%
2026-01-14	11.4300	16.9000	11.3800	15.5000	+25.608%	2,718,510	-90.968%
2026-01-13	11.3700	13.8300	8.8200	12.3400	+133.712%	43,764,031	-88.655%
2026-01-12	5.0000	5.3586	5.0000	5.2800	+2.924%	31,703	-73.485%
2026-01-09	5.2600	5.5400	4.9500	5.1300	-0.388%	39,078	-72.710%
2026-01-08	5.3500	5.3800	5.0959	5.1500	-4.630%	9,825	-72.816%
2026-01-07	5.3800	5.5300	5.1600	5.4000	-1.996%	98,076	-74.074%
2026-01-06	5.1600	5.5500	5.0754	5.5100	+8.251%	72,750	-74.592%
2026-01-05	5.3300	5.6300	4.7600	5.0900	-2.303%	190,029	-72.495%
2026-01-02	5.0672	5.3900	4.7500	5.2100	+5.466%	58,471	-73.129%
2025-12-31	5.9900	6.0300	4.7400	4.9400	-9.854%	261,528	-71.660%
2025-12-30	6.9400	7.3049	5.0401	5.4800	-21.490%	200,447	-74.453%
2025-12-29	7.0300	7.6900	6.5300	6.9800	-5.420%	44,037	-79.943%
2025-12-26	5.6400	7.7300	5.6400	7.3800	+24.873%	128,784	-81.030%
2025-12-24	5.5200	5.9926	5.5200	5.9100	+7.455%	43,022	-76.311%
2025-12-23	6.8300	7.2900	5.4100	5.5000	-21.090%	315,261	-74.545%
2025-12-22	7.3500	7.7250	6.9650	6.9700	-3.329%	32,482	-79.914%
2025-12-19	8.2800	9.8000	7.1300	7.2100	-17.788%	223,864	-80.583%
2025-12-18	7.9500	9.9900	7.9500	8.7700	+10.453%	264,560	-84.036%
2025-12-17	8.2600	9.0000	7.9306	7.9400	-4.910%	76,869	-82.368%
2025-12-16	7.7300	9.0100	7.6000	8.3500	+6.099%	230,923	-83.234%
2025-12-15	7.4200	8.2200	6.5000	7.8700	+6.784%	179,879	-82.211%
2025-12-12	6.3700	7.7850	6.3700	7.3700	+8.542%	125,208	-81.004%
2025-12-11	6.2651	6.8000	5.8500	6.7900	+10.586%	29,241	-79.381%
2025-12-10	6.7300	7.1601	6.0100	6.1400	-13.399%	56,525	-77.199%
2025-12-09	6.9600	7.4999	6.7601	7.0900	-2.072%	129,810	-80.254%
2025-12-08	7.8500	8.0200	6.7520	7.2400	-11.922%	138,947	-80.663%
2025-12-05	12.6900	13.1300	7.1100	8.2200	-37.727%	1,054,882	-82.968%
2025-12-04	15.1500	16.5000	10.8300	13.2000	-12.234%	848,096	-89.394%
2025-12-03	14.4900	18.2000	14.3500	15.0400	+22.776%	6,100,438	-90.691%
2025-12-02	12.5000	13.6799	10.5100	12.2500	-14.575%	1,395,116	-88.571%
2025-12-01	10.5500	17.3400	9.4900	14.3400	+198.129%	45,915,322	-90.237%
2025-11-28	4.9500	4.9500	4.8100	4.8100	-1.232%	26,288	-70.894%
2025-11-26	5.8600	5.8600	4.7301	4.8700	-13.652%	41,009	-71.253%
2025-11-25	6.4100	6.4100	5.6100	5.6400	-9.615%	63,461	-75.177%
2025-11-24	5.1892	6.5000	5.1200	6.2400	+23.564%	183,713	-77.564%
2025-11-21	4.9700	5.1100	4.7800	5.0500	+3.909%	27,881	-72.277%
2025-11-20	5.4300	5.4499	4.8501	4.8600	-8.989%	39,160	-71.193%
2025-11-19	4.7900	5.3500	4.6850	5.3400	+13.859%	69,104	-73.783%
2025-11-18	4.5500	4.8500	4.5500	4.6900	+3.077%	31,193	-70.149%
2025-11-17	4.8300	4.8300	4.5120	4.5500	-2.151%	19,353	-69.231%
2025-11-14	4.7700	4.7720	4.5100	4.6500	+2.198%	709,067	-69.892%
2025-11-13	4.6400	4.7600	4.4800	4.5500	-4.512%	25,163	-69.231%
2025-11-12	4.7300	5.0500	4.6701	4.7650	-0.522%	48,428	-70.619%
2025-11-11	4.5500	4.8200	4.5500	4.7900	+4.130%	38,053	-70.772%
2025-11-10	5.0400	5.1300	4.6000	4.6000	-9.270%	39,823	-69.565%
2025-11-07	4.4700	5.6700	4.4510	5.0700	+19.014%	1,031,167	-72.387%
2025-11-06	4.5400	4.5800	4.1800	4.2600	-8.974%	128,097	-67.136%
2025-11-05	4.9900	4.9900	4.3700	4.6800	-3.505%	128,708	-70.085%
2025-11-04	4.7400	5.1900	4.5006	4.8500	-3.960%	62,247	-71.134%
2025-11-03	5.3400	5.7500	4.8000	5.0500	-2.321%	206,251	-72.277%
2025-10-31	6.7700	6.8450	5.1700	5.1700	-25.072%	144,312	-72.921%
2025-10-30	6.0900	7.4800	6.0900	6.9000	+12.930%	448,824	-79.710%
2025-10-29	4.6600	6.2900	4.6505	6.1100	+30.277%	655,204	-77.087%
2025-10-28	4.4900	4.8000	4.4000	4.6900	+5.393%	531,290	-70.149%
2025-10-27	4.4400	4.4650	4.3803	4.4500	-0.224%	99,241	-68.539%
2025-10-24	4.3700	4.5500	4.3700	4.4600	+2.294%	187,662	-68.610%
2025-10-23	4.4900	4.5900	4.2300	4.3600	-0.570%	271,139	-67.890%
2025-10-22	4.2500	4.4901	4.1300	4.3850	-5.699%	1,061,584	-68.073%
2025-10-21	4.0000	5.4000	4.0000	4.6500	0.000%	2,931,784	-69.892%

.dark-mode .xxnz5t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xxnz5t{ color: #333333; background-color: white; border: 2px solid #333333; }AHMAAmbitions Enterprise Management Co. L.L.C Class Astock NASDAQ

AHMA
Ambitions Enterprise Management Co. L.L.C Class A
stock NASDAQ