Dark

AMBQ
Ambiq Micro, Inc.
stock NYSE

At Close

Jul 29, 2026 3:59:59 PM EDT

57.29USD-5.007%(-3.02)1,201,792

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 8:04:30 AM EDT

60.00USD-0.514%(-0.31)200

After-hours

Jul 29, 2026 4:52:30 PM EDT

57.26USD-0.052%(-0.03)276

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	60.8800	61.6000	56.4600	57.2900	-5.023%	1,201,792	0.000%
2026-07-28	65.4400	65.8500	59.8700	60.3200	-11.658%	1,280,366	-5.023%
2026-07-27	70.7600	71.6400	65.7800	68.2800	-2.846%	649,283	-16.095%
2026-07-24	73.9600	73.9600	67.8200	70.2800	-6.005%	509,355	-18.483%
2026-07-23	74.1200	76.6800	72.1850	74.7700	-3.585%	443,155	-23.378%
2026-07-22	75.6700	79.2500	75.6700	77.5500	-0.755%	193,471	-26.125%
2026-07-21	76.8600	78.3100	75.3000	78.1400	+6.501%	274,210	-26.683%
2026-07-20	74.7200	75.3700	71.6050	73.3700	+1.298%	268,224	-21.916%
2026-07-17	70.5800	74.1200	66.2500	72.4300	-2.726%	634,289	-20.903%
2026-07-16	79.9200	80.6750	72.6801	74.4600	-9.438%	515,551	-23.059%
2026-07-15	87.2700	88.7186	78.9200	82.2200	-3.814%	568,696	-30.321%
2026-07-14	85.0000	87.1162	82.1600	85.4800	+5.077%	401,638	-32.978%
2026-07-13	82.8900	84.5300	80.3350	81.3500	-4.608%	328,923	-29.576%
2026-07-10	83.8600	85.5100	82.0000	85.2800	-0.362%	439,641	-32.821%
2026-07-09	84.7400	87.6000	84.0000	85.5900	+4.467%	339,582	-33.065%
2026-07-08	76.0400	82.8760	76.0000	81.9300	+8.545%	758,974	-30.074%
2026-07-07	80.4500	81.0000	74.2000	75.4800	-9.950%	525,685	-24.099%
2026-07-06	84.6200	88.7876	82.6200	83.8200	+1.171%	355,188	-31.651%
2026-07-02	87.8000	90.4000	79.3400	82.8500	-6.278%	639,018	-30.851%
2026-07-01	85.4600	90.3900	84.0000	88.4000	+0.113%	760,963	-35.192%
2026-06-30	86.0400	90.9205	85.7650	88.3000	+3.821%	801,206	-35.119%
2026-06-29	80.0500	85.3600	77.0800	85.0500	+6.114%	497,991	-32.640%
2026-06-26	80.4500	82.7000	78.7300	80.1500	-3.931%	1,348,010	-28.522%
2026-06-25	84.4000	86.0000	79.4250	83.4300	+2.772%	947,041	-31.332%
2026-06-24	80.8800	83.6200	78.5000	81.1800	+1.755%	2,140,231	-29.428%
2026-06-23	82.0500	86.8500	79.1350	79.7800	-9.914%	686,368	-28.190%
2026-06-22	88.1000	91.0900	84.7800	88.5600	-2.122%	662,388	-35.309%
2026-06-18	84.4200	91.6100	81.0600	90.4800	+14.358%	2,220,514	-36.682%
2026-06-17	84.1900	84.5000	78.8600	79.1200	-3.571%	474,765	-27.591%
2026-06-16	85.9700	85.9700	81.5750	82.0500	-4.024%	546,412	-30.177%
2026-06-15	87.7500	88.6300	84.1100	85.4900	+0.909%	645,725	-32.986%
2026-06-12	83.2500	89.3300	81.1700	84.7200	+1.595%	533,706	-32.377%
2026-06-11	77.3600	83.9500	74.5000	83.3900	+11.009%	501,253	-31.299%
2026-06-10	74.9000	81.0000	73.8700	75.1200	-1.210%	528,051	-23.735%
2026-06-09	80.0000	82.8200	72.9700	76.0400	-3.929%	778,662	-24.658%
2026-06-08	75.9500	80.8100	75.7600	79.1500	+6.256%	386,526	-27.618%
2026-06-05	82.6200	84.0000	74.3567	74.4900	-12.365%	572,087	-23.090%
2026-06-04	79.4900	85.3900	78.9000	85.0000	+2.657%	682,398	-32.600%
2026-06-03	82.7600	85.7659	78.8100	82.8000	-0.012%	589,982	-30.809%
2026-06-02	78.5600	84.0200	78.5600	82.8100	+6.990%	583,586	-30.818%
2026-06-01	78.7650	80.2475	74.8000	77.4000	-2.837%	677,959	-25.982%
2026-05-29	82.7000	83.8000	79.3800	79.6600	-3.989%	531,009	-28.082%
2026-05-28	80.1900	84.1900	78.0000	82.9700	+2.979%	533,224	-30.951%
2026-05-27	82.6400	84.2100	78.0000	80.5700	-3.567%	916,385	-28.894%
2026-05-26	83.8900	85.7200	81.0100	83.5500	+2.302%	918,852	-31.430%
2026-05-22	78.0000	81.8500	75.4400	81.6700	+6.675%	768,429	-29.852%
2026-05-21	76.1200	79.4700	73.3800	76.5600	-0.065%	769,159	-25.170%
2026-05-20	72.6400	77.5600	70.5300	76.6100	+7.689%	1,113,265	-25.219%
2026-05-19	69.6400	73.4999	65.4100	71.1400	-0.280%	1,133,028	-19.469%
2026-05-18	70.7900	73.0000	67.3001	71.3400	+1.091%	1,023,744	-19.694%
2026-05-15	69.6900	73.7200	66.5000	70.5700	-3.724%	918,779	-18.818%
2026-05-14	71.0700	73.3200	67.2800	73.3000	+2.819%	1,095,216	-21.842%
2026-05-13	68.2500	72.4765	62.8100	71.2900	+7.413%	1,676,281	-19.638%
2026-05-12	53.1400	66.5900	53.1400	66.3700	+45.325%	3,013,046	-13.681%
2026-05-11	44.1900	46.8900	44.1400	45.6700	+3.373%	939,253	+25.443%
2026-05-08	38.8200	44.1800	38.4000	44.1800	+16.263%	937,869	+29.674%
2026-05-07	41.1000	41.1000	37.4300	38.0000	-8.102%	534,160	+50.763%
2026-05-06	40.8250	41.5000	39.2000	41.3500	+2.124%	363,541	+38.549%
2026-05-05	40.0000	40.9900	39.5700	40.4900	+2.871%	271,872	+41.492%
2026-05-04	41.0000	41.8000	39.2400	39.3600	-2.550%	410,205	+45.554%
2026-05-01	37.6800	40.4700	37.0100	40.3900	+7.764%	734,359	+41.842%
2026-04-30	35.0000	38.0000	34.4100	37.4800	+7.856%	428,029	+52.855%
2026-04-29	34.8200	34.8200	33.9900	34.7500	-0.201%	208,090	+64.863%
2026-04-28	33.5900	34.8300	32.0524	34.8200	0.000%	182,977	+64.532%
2026-04-27	35.3600	35.4750	33.7000	34.8200	-1.860%	243,479	+64.532%
2026-04-24	35.7700	35.9500	34.8500	35.4800	+1.140%	291,572	+61.471%
2026-04-23	35.4700	35.7500	34.4200	35.0800	-1.016%	347,513	+63.312%
2026-04-22	35.0000	35.9150	34.5000	35.4400	+0.397%	230,379	+61.653%
2026-04-21	35.3000	36.0000	34.8000	35.3000	+0.513%	242,318	+62.295%
2026-04-20	34.4000	35.7000	33.9400	35.1200	+1.036%	245,952	+63.126%
2026-04-17	32.9000	35.0250	32.4800	34.7600	+7.683%	764,941	+64.816%
2026-04-16	31.8000	32.2800	30.6750	32.2800	+2.152%	367,218	+77.478%
2026-04-15	30.0000	31.6000	29.7600	31.6000	+5.333%	325,706	+81.297%
2026-04-14	29.9200	30.2000	29.4100	30.0000	+1.557%	235,193	+90.967%
2026-04-13	28.6600	29.7900	28.3600	29.5400	+2.498%	227,061	+93.940%
2026-04-10	29.1900	29.1900	28.2800	28.8200	0.000%	172,193	+98.786%
2026-04-09	29.2500	29.3200	28.5750	28.8200	-0.962%	218,180	+98.786%
2026-04-08	29.1000	29.1000	27.8900	29.1000	+4.865%	478,840	+96.873%
2026-04-07	28.0400	28.2000	26.5400	27.7500	-1.874%	286,879	+106.450%
2026-04-06	28.6300	28.6800	27.6200	28.2800	-0.876%	163,160	+102.581%
2026-04-02	25.8300	29.0500	25.6800	28.5300	+5.941%	339,980	+100.806%
2026-04-01	25.8800	26.9800	25.4200	26.9300	+5.982%	429,630	+112.737%
2026-03-31	24.2000	25.4100	23.8350	25.4100	+7.306%	334,801	+125.462%
2026-03-30	24.0800	24.0800	22.7500	23.6800	-0.379%	327,127	+141.934%
2026-03-27	24.1700	24.5000	23.7700	23.7700	-3.374%	332,866	+141.018%
2026-03-26	24.8300	25.6000	24.5000	24.6000	-2.420%	219,401	+132.886%
2026-03-25	25.6300	26.6000	24.9700	25.2100	-0.709%	206,709	+127.251%
2026-03-24	24.8400	25.8000	24.7600	25.3900	+0.118%	316,555	+125.640%
2026-03-23	25.3100	26.3300	24.8933	25.3600	+4.620%	349,787	+125.907%
2026-03-20	26.0000	26.4600	23.7900	24.2400	-6.445%	2,164,887	+136.345%
2026-03-19	25.0000	26.4400	25.0000	25.9100	+1.488%	264,601	+121.112%
2026-03-18	26.1100	26.7692	25.5200	25.5300	-1.732%	286,101	+124.403%
2026-03-17	26.4000	27.4900	25.9500	25.9800	-1.029%	263,175	+120.516%
2026-03-16	26.2500	27.4158	26.0000	26.2500	+3.509%	283,704	+118.248%
2026-03-13	27.3200	28.0900	25.3300	25.3600	-5.795%	661,358	+125.907%
2026-03-12	30.6600	30.7100	26.9100	26.9200	-14.131%	530,371	+112.816%
2026-03-11	30.1300	31.4400	30.1300	31.3500	+2.351%	371,338	+82.743%
2026-03-10	29.5600	31.2550	29.2100	30.6300	+5.475%	275,678	+87.039%
2026-03-09	28.0000	29.1000	27.4100	29.0400	+2.290%	283,689	+97.280%
2026-03-06	29.5000	30.0700	28.3000	28.3900	-5.556%	560,774	+101.796%
2026-03-05	29.8900	32.2400	28.6301	30.0600	+7.089%	1,012,096	+90.585%
2026-03-04	29.4400	29.5000	28.0000	28.0700	-4.198%	339,247	+104.097%
2026-03-03	29.8600	29.9350	28.5000	29.3000	-4.746%	352,823	+95.529%
2026-03-02	30.3400	31.8600	30.2300	30.7600	+0.195%	255,198	+86.248%
2026-02-27	31.9800	32.3000	30.3500	30.7000	-5.130%	154,998	+86.612%
2026-02-26	32.8100	33.0000	31.3900	32.3600	-0.767%	181,243	+77.040%
2026-02-25	31.8000	33.3400	31.6500	32.6100	+3.393%	408,369	+75.682%
2026-02-24	30.2100	31.9900	30.1200	31.5400	+4.889%	508,449	+81.642%
2026-02-23	29.4400	30.1300	29.0500	30.0700	+1.110%	287,247	+90.522%
2026-02-20	29.8900	30.5000	29.4300	29.7400	-1.458%	172,101	+92.636%
2026-02-19	29.0300	30.3000	29.0300	30.1800	+1.788%	206,226	+89.828%
2026-02-18	29.6100	30.4150	29.4600	29.6500	+0.067%	195,503	+93.221%
2026-02-17	29.1400	30.0950	28.5100	29.6300	+0.135%	200,188	+93.351%
2026-02-13	29.3500	30.8000	29.1070	29.5900	+0.921%	192,911	+93.613%
2026-02-12	29.3200	29.8250	28.3000	29.3200	0.000%	262,290	+95.396%
2026-02-11	30.0000	30.2900	28.9000	29.3200	-0.170%	157,997	+95.396%
2026-02-10	29.7200	30.7500	29.3400	29.3700	-1.078%	240,579	+95.063%
2026-02-09	29.5700	31.0000	29.0000	29.6900	-0.835%	278,825	+92.961%
2026-02-06	29.0000	30.5500	28.5900	29.9400	+4.248%	196,715	+91.349%
2026-02-05	29.2500	29.6000	28.1400	28.7200	-2.644%	299,286	+99.478%
2026-02-04	29.9200	30.2900	28.9000	29.5000	-2.704%	291,921	+94.203%
2026-02-03	30.8500	31.1250	29.2550	30.3200	-1.686%	357,829	+88.951%
2026-02-02	29.6500	31.6200	29.6500	30.8400	+1.481%	305,493	+85.765%
2026-01-30	32.2500	32.2500	29.6500	30.3900	-7.881%	616,648	+88.516%
2026-01-29	32.2500	33.1300	31.1700	32.9900	+0.979%	420,761	+73.659%
2026-01-28	31.7900	33.0700	31.7450	32.6700	+4.144%	502,173	+75.360%
2026-01-27	31.7000	32.2400	30.3500	31.3700	-1.103%	506,464	+82.627%
2026-01-26	33.4300	33.4900	30.9600	31.7200	-4.630%	516,413	+80.612%
2026-01-23	33.8800	35.1720	32.7500	33.2600	+1.713%	1,537,433	+72.249%
2026-01-22	33.7900	36.8800	32.2600	32.7000	-0.999%	319,851	+75.199%
2026-01-21	32.0000	33.9700	31.7600	33.0300	+0.030%	196,961	+73.448%
2026-01-20	33.5600	34.6400	32.9500	33.0200	-4.677%	133,616	+73.501%
2026-01-16	35.2000	36.4991	34.6100	34.6400	-0.717%	126,485	+65.387%
2026-01-15	35.7500	37.4100	34.8000	34.8900	-0.937%	140,636	+64.202%
2026-01-14	33.0000	35.9800	32.5900	35.2200	+7.117%	138,295	+62.663%
2026-01-13	35.5700	35.5700	32.0000	32.8800	-6.564%	205,325	+74.240%
2026-01-12	33.0000	35.7800	32.7100	35.1900	+5.549%	114,882	+62.802%
2026-01-09	32.5000	33.7399	31.5000	33.3400	+2.901%	107,393	+71.836%
2026-01-08	32.0000	32.4900	31.0700	32.4000	+0.341%	59,255	+76.821%
2026-01-07	32.1600	32.4100	31.5500	32.2900	-0.185%	68,794	+77.423%
2026-01-06	30.4000	32.4800	30.1600	32.3500	+5.478%	58,844	+77.094%
2026-01-05	30.4800	32.1700	30.4800	30.6700	+1.054%	110,233	+86.795%
2026-01-02	28.4000	30.4800	28.4000	30.3500	+6.491%	169,302	+88.764%
2025-12-31	29.1100	29.9800	28.4000	28.5000	-2.797%	128,281	+101.018%
2025-12-30	29.5100	29.9700	29.0000	29.3200	+0.549%	93,001	+95.396%
2025-12-29	29.5800	30.2400	28.8600	29.1600	-2.800%	92,209	+96.468%
2025-12-26	31.2900	31.2938	29.0950	30.0000	-2.692%	94,312	+90.967%
2025-12-24	30.1200	31.8499	30.1200	30.8300	+1.381%	45,923	+85.825%
2025-12-23	30.7600	31.0900	30.2100	30.4100	-1.649%	54,892	+88.392%
2025-12-22	30.5100	32.9900	30.0637	30.9200	+1.811%	108,062	+85.285%
2025-12-19	29.1800	30.6400	27.9900	30.3700	+5.269%	148,258	+88.640%
2025-12-18	27.6000	29.5000	27.2217	28.8500	+6.027%	126,854	+98.579%
2025-12-17	27.9800	28.3250	26.4350	27.2100	-1.627%	118,147	+110.548%
2025-12-16	27.1000	28.4900	27.1000	27.6600	+1.023%	51,216	+107.122%
2025-12-15	29.2000	29.8979	27.1000	27.3800	-5.975%	87,860	+109.240%
2025-12-12	30.0000	30.0000	28.9500	29.1200	-3.448%	57,669	+96.738%
2025-12-11	30.1700	30.6500	29.3261	30.1600	-0.132%	54,464	+89.954%
2025-12-10	29.3300	30.4100	29.1700	30.2000	+2.477%	75,459	+89.702%
2025-12-09	29.1200	30.7600	28.6500	29.4700	+0.546%	82,576	+94.401%
2025-12-08	29.3800	29.6900	28.1500	29.3100	+1.069%	58,034	+95.462%
2025-12-05	27.9200	29.2900	27.9200	29.0000	+3.608%	78,745	+97.552%
2025-12-04	27.8300	29.6599	27.2350	27.9900	+1.671%	149,110	+104.680%
2025-12-03	25.2800	28.0000	25.2400	27.5300	+10.740%	92,486	+108.100%
2025-12-02	24.2900	25.4900	24.2900	24.8600	+3.886%	68,301	+130.451%
2025-12-01	24.0000	24.4300	23.8166	23.9300	-2.366%	74,354	+139.407%
2025-11-28	24.4000	24.7300	24.0100	24.5100	+1.786%	42,153	+133.741%
2025-11-26	23.5000	24.3550	23.3450	24.0800	+2.730%	76,500	+137.915%
2025-11-25	23.8700	23.8700	22.8100	23.4400	-1.305%	62,519	+144.411%
2025-11-24	23.2200	23.9348	23.1300	23.7500	+1.409%	60,282	+141.221%
2025-11-21	22.7000	24.0400	22.1200	23.4200	+2.900%	120,173	+144.620%
2025-11-20	24.1700	24.6599	22.7200	22.7600	-3.314%	90,562	+151.714%
2025-11-19	22.9900	23.8259	22.8100	23.5400	+2.082%	98,733	+143.373%
2025-11-18	23.4200	24.0300	22.9650	23.0600	-4.946%	94,249	+148.439%
2025-11-17	24.7000	25.3700	23.8950	24.2600	-1.622%	92,825	+136.150%
2025-11-14	25.5000	25.8800	24.4000	24.6600	-4.677%	75,044	+132.320%
2025-11-13	27.9500	28.1500	25.8200	25.8700	-7.772%	131,520	+121.453%
2025-11-12	28.7300	29.0750	27.6400	28.0500	-2.299%	61,843	+104.242%
2025-11-11	29.0000	29.5300	28.1300	28.7100	-0.139%	53,849	+99.547%
2025-11-10	27.4300	28.9900	27.2800	28.7500	+5.427%	70,973	+99.270%
2025-11-07	28.6700	28.6700	24.0000	27.2700	-6.642%	327,530	+110.084%
2025-11-06	28.5200	29.5350	27.5048	29.2100	+2.816%	164,930	+96.131%
2025-11-05	27.5000	28.6300	27.1700	28.4100	+3.159%	75,905	+101.654%
2025-11-04	29.0000	29.0500	27.1400	27.5400	-5.975%	122,193	+108.025%
2025-11-03	30.7800	30.7800	29.0100	29.2900	-4.156%	71,826	+95.596%
2025-10-31	30.1500	30.8600	29.8751	30.5600	+2.826%	81,925	+87.467%
2025-10-30	30.1800	30.6550	29.5300	29.7200	-2.269%	70,813	+92.766%
2025-10-29	29.9400	31.0000	29.6700	30.4100	+2.667%	86,019	+88.392%
2025-10-28	29.8900	30.2920	29.5100	29.6200	-2.726%	76,155	+93.417%
2025-10-27	31.4400	31.5800	29.9900	30.4500	-2.059%	67,573	+88.144%
2025-10-24	30.6800	31.2200	30.5090	31.0900	+2.404%	61,853	+84.271%
2025-10-23	29.7200	30.4130	29.6595	30.3600	+2.464%	55,769	+88.702%
2025-10-22	31.7400	31.7400	29.4000	29.6300	-7.145%	185,163	+93.351%
2025-10-21	32.2500	32.2500	31.2500	31.9100	+0.409%	47,550	+79.536%
2025-10-20	30.7900	32.5400	30.7400	31.7800	+4.677%	69,413	+80.271%
2025-10-17	29.4200	30.6400	29.2900	30.3600	+3.195%	122,623	+88.702%
2025-10-16	32.0100	32.0100	29.2400	29.4200	-6.810%	100,082	+94.731%
2025-10-15	32.4800	33.2750	31.5700	31.5700	-1.467%	97,177	+81.470%
2025-10-14	31.8400	32.4300	30.4500	32.0400	-0.125%	70,104	+78.808%
2025-10-13	31.6400	32.2446	31.4000	32.0800	+4.257%	70,020	+78.585%
2025-10-10	32.1900	32.8700	30.7700	30.7700	-4.707%	125,855	+86.188%
2025-10-09	34.0000	34.0800	31.7450	32.2900	-4.552%	95,242	+77.423%
2025-10-08	32.5600	34.8225	32.3600	33.8300	+5.389%	176,749	+69.347%
2025-10-07	31.5000	32.6599	31.5000	32.1000	+2.819%	178,559	+78.474%
2025-10-06	30.4000	31.9200	30.0000	31.2200	+4.660%	142,251	+83.504%
2025-10-03	29.6600	30.3800	29.3300	29.8300	+0.505%	174,903	+92.055%
2025-10-02	29.8500	30.1500	28.6100	29.6800	-0.636%	423,760	+93.026%
2025-10-01	29.8500	30.2002	28.9200	29.8700	-0.167%	290,792	+91.798%
2025-09-30	29.9000	30.4000	28.8301	29.9200	-1.579%	352,080	+91.477%
2025-09-29	30.1900	30.8700	30.1900	30.4000	+1.064%	146,586	+88.454%
2025-09-26	30.4000	31.0000	29.2104	30.0800	-0.987%	261,866	+90.459%
2025-09-25	31.0600	31.3800	30.2500	30.3800	-3.248%	149,319	+88.578%
2025-09-24	32.5900	32.8100	31.3000	31.4000	-2.484%	75,518	+82.452%
2025-09-23	32.3500	32.7450	31.7053	32.2000	+0.437%	142,985	+77.919%
2025-09-22	31.0200	32.7383	31.0200	32.0600	+2.723%	235,098	+78.696%
2025-09-19	33.1000	33.6800	31.2100	31.2100	-5.482%	1,108,693	+83.563%
2025-09-18	33.6900	35.0000	32.8650	33.0200	+0.152%	289,268	+73.501%
2025-09-17	34.0200	34.5950	32.6400	32.9700	-4.931%	165,546	+73.764%
2025-09-16	34.8300	35.1550	33.8950	34.6800	-0.029%	111,675	+65.196%
2025-09-15	34.4200	35.2328	33.2500	34.6900	+0.697%	140,617	+65.148%
2025-09-12	36.1000	36.8100	33.7100	34.4500	-5.797%	195,002	+66.299%
2025-09-11	34.4400	36.9650	34.4400	36.5700	+4.366%	138,115	+56.658%
2025-09-10	36.0000	37.4900	34.7600	35.0400	-4.236%	142,958	+63.499%
2025-09-09	33.8400	36.6000	33.6050	36.5900	+10.078%	221,844	+56.573%
2025-09-08	34.4500	35.1694	31.6000	33.2400	-3.484%	417,882	+72.353%
2025-09-05	36.5600	36.7100	34.2850	34.4400	-15.152%	651,852	+66.347%
2025-09-04	38.4000	40.7500	36.5979	40.5900	+5.703%	236,245	+41.143%
2025-09-03	37.0500	39.0550	37.0500	38.4000	+3.756%	131,761	+49.193%
2025-09-02	40.1900	40.1900	36.5000	37.0100	-6.799%	164,415	+54.796%
2025-08-29	38.8900	40.3800	38.8900	39.7100	+1.534%	109,500	+44.271%
2025-08-28	40.0000	40.6200	38.3075	39.1100	-1.808%	127,404	+46.484%
2025-08-27	40.8500	40.8500	38.3100	39.8300	-2.711%	107,386	+43.836%
2025-08-26	38.4900	40.9800	38.2700	40.9400	+6.365%	154,210	+39.936%
2025-08-25	38.2500	39.3300	36.8800	38.4900	+0.052%	163,981	+48.844%
2025-08-22	37.1200	39.3600	35.5000	38.4700	+3.945%	211,100	+48.921%
2025-08-21	35.6500	39.1100	35.6500	37.0100	+3.640%	336,207	+54.796%
2025-08-20	35.2000	36.5800	34.5000	35.7100	-0.916%	339,740	+60.431%
2025-08-19	38.6800	39.0244	35.2500	36.0400	-6.535%	244,868	+58.962%
2025-08-18	39.3200	40.8200	38.2200	38.5600	+1.527%	187,139	+48.574%
2025-08-15	38.0500	39.1000	37.0000	37.9800	+0.503%	145,315	+50.843%
2025-08-14	37.5700	39.5000	36.6000	37.7900	-1.435%	326,818	+51.601%
2025-08-13	41.3000	41.7400	37.5000	38.3400	-7.167%	302,672	+49.426%
2025-08-12	37.9500	41.7700	37.4042	41.3000	+13.493%	370,474	+38.717%
2025-08-11	38.9900	40.6600	36.1600	36.3900	-7.803%	286,203	+57.433%
2025-08-08	40.8200	42.0900	37.2100	39.4700	-3.260%	253,631	+45.148%
2025-08-07	42.3100	42.9000	39.3836	40.8000	-5.490%	347,743	+40.417%
2025-08-06	35.0000	43.1700	32.8897	43.1700	+21.400%	563,337	+32.708%
2025-08-05	38.1700	38.8600	35.0200	35.5600	-6.813%	379,162	+61.108%
2025-08-04	39.8700	40.5600	35.0000	38.1600	-3.417%	662,046	+50.131%
2025-08-01	41.5000	42.3000	37.3000	39.5100	-9.897%	970,936	+45.001%
2025-07-31	42.2300	51.7623	41.1750	43.8500	+13.807%	4,133,571	+30.650%
2025-07-30	38.0000	48.4300	36.2500	38.5300	0.000%	5,479,477	+48.689%

.dark-mode .W8Pnkk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W8Pnkk{ color: #333333; background-color: white; border: 2px solid #333333; }AMBQAmbiq Micro, Inc.stock NYSE

AMBQ
Ambiq Micro, Inc.
stock NYSE