Dark

AMBO
Ambow Education Holding Ltd.
stock NYSEAMERICAN ADR

At Close

Nov 4, 2025 3:59:30 PM EST

3.62USD0.000%(0.00)11,156

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 5, 2025 8:33:30 AM EST

3.71USD+2.628%(+3.71)234

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-04	3.615000	3.6150	3.615000	3.6150	-6.589%	11,087	0.000%
2025-11-03	3.790000	3.8700	3.790000	3.8700	-0.769%	16,229	-6.589%
2025-10-31	4.010000	4.1500	3.830000	3.9000	-1.266%	19,040	-7.308%
2025-10-30	4.180000	4.3192	3.950000	3.9500	-4.126%	6,464	-8.481%
2025-10-29	4.080000	4.4400	4.010000	4.1200	-2.138%	86,783	-12.257%
2025-10-28	4.380000	4.4000	3.700000	4.2100	-3.218%	22,354	-14.133%
2025-10-27	4.430000	4.8600	4.200000	4.3500	-1.806%	30,444	-16.897%
2025-10-24	4.110000	4.4470	4.102000	4.4300	+4.728%	12,703	-18.397%
2025-10-23	4.002000	4.4200	4.002000	4.2300	+4.444%	42,474	-14.539%
2025-10-22	4.090000	4.2499	3.470000	4.0500	-1.937%	12,603	-10.741%
2025-10-21	4.450000	4.4899	4.130000	4.1300	-8.324%	19,802	-12.470%
2025-10-20	4.440000	4.8500	4.200000	4.5050	+6.754%	25,358	-19.756%
2025-10-17	4.000000	4.4500	3.882000	4.2200	+5.500%	47,636	-14.336%
2025-10-16	5.000000	5.0000	4.000000	4.0000	-21.260%	45,359	-9.625%
2025-10-15	4.690000	5.3999	4.682000	5.0800	+9.719%	79,667	-28.839%
2025-10-14	4.800000	5.0000	4.510000	4.6300	-7.400%	59,304	-21.922%
2025-10-13	5.500000	5.7250	4.600100	5.0000	-13.043%	124,044	-27.700%
2025-10-10	5.290000	6.7500	5.100000	5.7500	0.000%	339,581	-37.130%
2025-10-09	5.210000	5.7500	4.606900	5.7500	+61.064%	3,769,694	-37.130%
2025-10-08	3.590000	3.5900	3.380000	3.5700	+0.717%	6,729,507	+1.261%
2025-10-07	3.670000	3.6700	3.544600	3.5446	-0.969%	1,566	+1.986%
2025-10-06	3.570000	3.5793	3.500000	3.5793	+3.150%	5,800	+0.997%
2025-10-03	3.560000	3.6700	3.470000	3.4700	-2.254%	11,027	+4.179%
2025-10-02	3.556400	3.5564	3.550000	3.5500	-5.328%	2,119	+1.831%
2025-10-01	3.620000	3.7700	3.384800	3.7498	+3.586%	5,728	-3.595%
2025-09-30	3.620000	3.6200	3.620000	3.6200	0.000%	3,483	-0.138%
2025-09-29	3.530000	3.6800	3.450000	3.6200	+2.260%	3,205	-0.138%
2025-09-26	3.760000	3.7600	3.530000	3.5400	-6.389%	2,037	+2.119%
2025-09-25	3.781600	3.7816	3.781600	3.7816	-1.777%	4,557	-4.406%
2025-09-24	3.940000	3.9400	3.690000	3.8500	+5.048%	8,433	-6.104%
2025-09-23	3.740000	3.9700	3.280000	3.6650	-7.215%	14,657	-1.364%
2025-09-22	3.830000	3.9500	3.760000	3.9500	-0.253%	2,967	-8.481%
2025-09-19	3.740000	3.9900	3.670000	3.9600	+5.600%	13,093	-8.712%
2025-09-18	3.850000	3.9800	3.670000	3.7500	+0.806%	14,368	-3.600%
2025-09-17	3.620000	3.7300	3.620000	3.7200	-0.268%	2,378	-2.823%
2025-09-16	3.810000	3.8100	3.443700	3.7300	+0.808%	13,210	-3.083%
2025-09-15	3.730000	3.7953	3.632200	3.7001	+1.098%	12,916	-2.300%
2025-09-12	3.620000	3.6600	3.533400	3.6599	+1.102%	1,915	-1.227%
2025-09-11	3.490000	3.7994	3.487400	3.6200	+1.401%	11,946	-0.138%
2025-09-10	3.400000	3.6500	3.050100	3.5700	+1.709%	52,472	+1.261%
2025-09-09	2.930000	3.5100	2.930000	3.5100	+19.795%	185,112	+2.991%
2025-09-08	3.100000	3.1700	2.930000	2.9300	-9.006%	41,850	+23.379%
2025-09-05	3.290000	3.4799	2.910000	3.2200	-2.424%	11,173	+12.267%
2025-09-04	3.370000	3.5000	3.100100	3.3000	-1.786%	21,825	+9.545%
2025-09-03	3.367100	3.6376	3.360000	3.3600	-1.176%	26,972	+7.589%
2025-09-02	3.470000	3.7800	3.220000	3.4000	-2.017%	34,188	+6.324%
2025-08-29	3.670000	3.7386	3.265600	3.4700	-1.977%	11,267	+4.179%
2025-08-28	3.650000	3.7000	3.540000	3.5400	-2.358%	6,611	+2.119%
2025-08-27	3.640000	3.7972	3.625500	3.6255	-0.442%	2,991	-0.290%
2025-08-26	3.570000	3.7913	3.570000	3.6416	-1.043%	1,756	-0.730%
2025-08-25	3.650000	3.8000	3.480000	3.6800	+5.762%	17,429	-1.766%
2025-08-22	3.520000	3.6046	3.400000	3.4795	+2.944%	5,761	+3.894%
2025-08-21	3.425000	3.5600	3.350000	3.3800	-6.111%	4,817	+6.953%
2025-08-20	3.840000	3.8700	3.404700	3.6000	-8.629%	22,290	+0.417%
2025-08-19	4.350000	4.3500	3.580000	3.9400	+4.421%	56,818	-8.249%
2025-08-18	3.070000	4.1152	3.010000	3.7732	+24.528%	73,997	-4.193%
2025-08-15	4.240000	4.2400	3.030000	3.0300	-17.886%	77,069	+19.307%
2025-08-14	3.060000	3.9899	2.929800	3.6900	+32.734%	431,653	-2.033%
2025-08-13	2.780000	2.8900	2.780000	2.7800	-3.472%	4,161	+30.036%
2025-08-12	2.880000	2.8800	2.880000	2.8800	+0.348%	2,788	+25.521%
2025-08-11	2.920000	2.9500	2.720000	2.8700	+3.986%	10,583	+25.958%
2025-08-08	2.720000	3.0400	2.719900	2.7600	-1.940%	11,042	+30.978%
2025-08-07	2.810000	2.8146	2.810000	2.8146	-3.278%	4,145	+28.437%
2025-08-06	3.100000	3.1000	2.840000	2.9100	+2.220%	6,952	+24.227%
2025-08-05	2.840700	2.8468	2.840700	2.8468	-0.112%	444	+26.985%
2025-08-04	2.868000	2.9000	2.824600	2.8500	-1.724%	11,285	+26.842%
2025-08-01	3.140000	3.1400	2.850000	2.9000	+1.754%	6,539	+24.655%
2025-07-31	2.710000	3.1139	2.710000	2.8500	-0.350%	26,619	+26.842%
2025-07-30	2.850000	2.9155	2.702400	2.8600	+0.591%	4,358	+26.399%
2025-07-29	2.910000	3.0000	2.685000	2.8432	-2.033%	2,502	+27.145%
2025-07-28	2.650000	2.9022	2.650000	2.9022	+12.054%	3,351	+24.561%
2025-07-25	2.780100	2.8000	2.527400	2.5900	-8.642%	10,635	+39.575%
2025-07-24	2.877800	2.8999	2.835000	2.8350	+0.532%	4,127	+27.513%
2025-07-23	2.820000	2.9124	2.770000	2.8200	-1.049%	7,353	+28.191%
2025-07-22	2.660000	2.8500	2.660000	2.8499	+3.257%	8,713	+26.847%
2025-07-21	2.690000	2.9400	2.660000	2.7600	-1.429%	14,773	+30.978%
2025-07-18	2.840000	2.9652	2.672800	2.8000	+2.941%	4,744	+29.107%
2025-07-17	2.900000	2.9000	2.630000	2.7200	-4.729%	5,878	+32.904%
2025-07-16	2.810000	2.9999	2.780000	2.8550	+1.964%	9,350	+26.620%
2025-07-15	2.710000	2.8076	2.400600	2.8000	+3.321%	12,557	+29.107%
2025-07-14	2.968100	2.9681	2.710000	2.7100	-8.136%	3,141	+33.395%
2025-07-11	3.060000	3.2500	2.810000	2.9500	-1.667%	41,513	+22.542%
2025-07-10	2.890000	3.2100	2.570000	3.0000	+0.671%	54,990	+20.500%
2025-07-09	2.470000	3.0631	2.250000	2.9800	+18.569%	48,188	+21.309%
2025-07-08	2.590000	2.6000	2.430000	2.5133	+0.936%	8,115	+43.835%
2025-07-07	2.450000	2.5989	2.450000	2.4900	+1.014%	3,750	+45.181%
2025-07-03	2.420000	2.4650	2.420000	2.4650	-1.902%	776	+46.653%
2025-07-02	2.420000	2.5200	2.420000	2.5128	+7.615%	1,629	+43.863%
2025-07-01	2.600000	2.6000	2.335000	2.3350	-9.957%	2,095	+54.818%
2025-06-30	2.650000	2.7021	2.593200	2.5932	+2.905%	1,140	+39.403%
2025-06-27	2.500000	2.6400	2.437100	2.5200	+4.132%	2,496	+43.452%
2025-06-26	2.300000	2.8199	2.200000	2.4200	+3.066%	33,914	+49.380%
2025-06-25	2.455000	2.4550	2.310000	2.3480	-5.216%	2,017	+53.961%
2025-06-24	2.310000	2.4772	2.310000	2.4772	+7.704%	10,843	+45.931%
2025-06-23	2.140000	2.3000	2.140000	2.3000	-4.564%	8,796	+57.174%
2025-06-20	2.344500	2.4100	2.300000	2.4100	-3.600%	6,042	+50.000%
2025-06-18	2.500000	2.5000	2.500000	2.5000	+0.402%	620	+44.600%
2025-06-17	2.490000	2.4900	2.490000	2.4900	-7.696%	1,662	+45.181%
2025-06-16	2.556406	2.8000	2.556406	2.6976	+1.635%	1,604	+34.008%
2025-06-13	2.660000	2.6600	2.510100	2.6542	-1.140%	1,066	+36.199%
2025-06-12	2.690000	2.8000	2.684800	2.6848	-0.304%	2,673	+34.647%
2025-06-11	2.665000	2.8000	2.490000	2.6930	+6.865%	22,170	+34.237%
2025-06-10	2.660000	2.6600	2.400100	2.5200	-5.618%	2,292	+43.452%
2025-06-09	2.610000	2.8381	2.610000	2.6700	+1.908%	3,514	+35.393%
2025-06-06	2.640400	2.6500	2.160000	2.6200	-5.072%	9,399	+37.977%
2025-06-05	2.620000	2.7600	2.620000	2.7600	-5.288%	2,015	+30.978%
2025-06-04	2.875000	2.9200	2.820000	2.9141	-2.863%	3,256	+24.052%
2025-06-03	2.998500	3.0000	2.750100	3.0000	-0.990%	13,012	+20.500%
2025-06-02	2.930000	3.0300	2.800000	3.0300	+3.413%	5,833	+19.307%
2025-05-30	2.930000	2.9300	2.865000	2.9300	-1.589%	954	+23.379%
2025-05-29	2.823700	2.9773	2.823700	2.9773	+3.021%	438	+21.419%
2025-05-28	2.900000	2.9000	2.890000	2.8900	-0.345%	1,710	+25.087%
2025-05-27	2.900000	3.0282	2.800100	2.9000	+1.754%	5,268	+24.655%
2025-05-23	2.840000	3.0200	2.840000	2.8500	+0.707%	5,159	+26.842%
2025-05-22	2.870000	2.8800	2.820000	2.8300	-1.394%	2,825	+27.739%
2025-05-21	2.886500	2.9400	2.869800	2.8700	+2.135%	2,404	+25.958%
2025-05-20	2.860000	2.8600	2.810000	2.8100	-1.748%	3,082	+28.648%
2025-05-19	3.020000	3.1400	2.830000	2.8600	-6.230%	7,652	+26.399%
2025-05-16	3.060000	3.0600	2.990000	3.0500	-4.389%	12,107	+18.525%
2025-05-15	3.060000	3.1900	2.950000	3.1900	+2.244%	2,813	+13.323%
2025-05-14	3.090000	3.3900	2.950000	3.1200	-2.500%	48,541	+15.865%
2025-05-13	3.260000	3.2600	3.100000	3.2000	-0.312%	4,577	+12.969%
2025-05-12	3.260000	3.2600	3.140000	3.2100	+1.259%	3,259	+12.617%
2025-05-09	3.330000	3.3300	3.070000	3.1701	-3.644%	6,206	+14.034%
2025-05-08	3.350000	3.4000	3.020000	3.2900	-0.604%	24,885	+9.878%
2025-05-07	3.434600	3.4489	3.310000	3.3100	+0.303%	5,149	+9.215%
2025-05-06	3.210000	3.5000	3.210000	3.3000	+5.096%	18,223	+9.545%
2025-05-05	3.290000	3.3999	3.093900	3.1400	-1.567%	4,286	+15.127%
2025-05-02	3.280000	3.3966	3.000000	3.1900	+3.909%	60,037	+13.323%
2025-05-01	2.820000	3.3000	2.820000	3.0700	+4.064%	10,480	+17.752%
2025-04-30	2.920000	3.2536	2.920000	2.9501	+1.031%	92,736	+22.538%
2025-04-29	2.710100	3.3483	2.650000	2.9200	+3.180%	90,952	+23.801%
2025-04-28	2.750000	2.9279	2.630000	2.8300	+7.605%	69,607	+27.739%
2025-04-25	2.570000	2.7500	2.570000	2.6300	+2.935%	2,293	+37.452%
2025-04-24	2.650000	2.7700	2.555000	2.5550	+0.393%	4,665	+41.487%
2025-04-23	2.770000	3.1400	2.545000	2.5450	-5.037%	19,039	+42.043%
2025-04-22	2.430000	3.0000	2.430000	2.6800	+4.761%	59,339	+34.888%
2025-04-21	2.487300	2.5582	2.430000	2.5582	+0.106%	3,954	+41.310%
2025-04-17	2.470000	2.7000	2.460000	2.5555	-1.537%	12,203	+41.460%
2025-04-16	2.730000	2.7693	2.450000	2.5954	+0.597%	5,209	+39.285%
2025-04-15	2.580000	2.7618	2.580000	2.5800	-6.522%	3,010	+40.116%
2025-04-14	2.590000	2.7600	2.590000	2.7600	+6.564%	4,092	+30.978%
2025-04-11	2.940000	2.9400	2.590000	2.5900	-5.818%	21,076	+39.575%
2025-04-10	2.660000	2.7500	2.410000	2.7500	+3.774%	12,125	+31.455%
2025-04-09	2.710000	2.7650	2.500000	2.6500	-2.033%	6,686	+36.415%
2025-04-08	2.840000	2.8400	2.650000	2.7050	+2.238%	4,659	+33.641%
2025-04-07	2.799200	2.7992	2.631800	2.6458	-7.651%	4,432	+36.632%
2025-04-04	2.475900	2.9500	2.450000	2.8650	+15.524%	15,788	+26.178%
2025-04-03	2.560000	2.5600	2.435000	2.4800	-3.076%	4,145	+45.766%
2025-04-02	2.600000	2.6000	2.425000	2.5587	+0.341%	2,921	+41.283%
2025-04-01	2.650000	2.6500	2.550000	2.5500	+1.996%	1,672	+41.765%
2025-03-31	2.760000	2.8879	2.420000	2.5001	-6.011%	13,638	+44.594%
2025-03-28	2.525000	3.2000	2.525000	2.6600	+1.527%	30,909	+35.902%
2025-03-27	2.791400	2.7914	2.620000	2.6200	-6.762%	3,200	+37.977%
2025-03-26	3.080000	3.2000	2.800000	2.8100	-1.404%	15,624	+28.648%
2025-03-25	2.850000	3.0000	2.530000	2.8500	-2.397%	9,583	+26.842%
2025-03-24	2.930000	2.9700	2.720000	2.9200	-5.502%	10,387	+23.801%
2025-03-21	2.800000	3.1000	2.760000	3.0900	+2.658%	18,181	+16.990%
2025-03-20	2.880000	3.0574	2.700000	3.0100	+6.360%	9,907	+20.100%
2025-03-19	2.870000	3.1938	2.819400	2.8300	-3.413%	10,802	+27.739%
2025-03-18	3.070000	3.5000	2.700000	2.9300	-1.678%	57,430	+23.379%
2025-03-17	3.000000	3.2500	2.930000	2.9800	-3.247%	22,648	+21.309%
2025-03-14	2.630000	3.4000	2.400000	3.0800	+18.008%	22,552	+17.370%
2025-03-13	2.678000	2.8600	2.490000	2.6100	+1.953%	21,848	+38.506%
2025-03-12	2.715000	2.7150	2.560000	2.5600	-3.060%	2,465	+41.211%
2025-03-11	2.640000	2.8000	2.580000	2.6408	-7.340%	25,742	+36.890%
2025-03-10	2.330000	2.8500	2.310000	2.8500	+24.454%	49,327	+26.842%
2025-03-07	2.330000	2.8800	2.290000	2.2900	-1.293%	51,579	+57.860%
2025-03-06	2.190000	2.4600	2.160000	2.3200	+4.977%	29,180	+55.819%
2025-03-05	2.120000	2.2442	2.120000	2.2100	+5.742%	12,051	+63.575%
2025-03-04	2.090000	2.2200	2.030000	2.0900	-0.476%	3,486	+72.967%
2025-03-03	2.030000	2.1500	2.010000	2.1000	+2.439%	9,418	+72.143%
2025-02-28	2.250000	2.2890	2.000000	2.0500	-8.889%	6,092	+76.341%
2025-02-27	2.060200	2.2500	2.060000	2.2500	+6.635%	24,517	+60.667%
2025-02-26	2.160000	2.4600	2.010000	2.1100	-14.575%	42,760	+71.327%
2025-02-25	2.377800	3.6800	1.800000	2.4700	+6.009%	494,309	+46.356%
2025-02-24	2.570000	2.6600	2.310000	2.3300	-12.075%	12,014	+55.150%
2025-02-21	2.420000	2.7000	2.360000	2.6500	+10.879%	13,440	+36.415%
2025-02-20	2.490000	2.4900	2.390000	2.3900	-5.906%	1,966	+51.255%
2025-02-19	2.480000	2.6600	2.340000	2.5400	+0.395%	20,344	+42.323%
2025-02-18	2.800000	2.8000	2.510000	2.5300	-6.985%	5,025	+42.885%
2025-02-14	2.510000	2.7200	2.250000	2.7200	+6.667%	27,269	+32.904%
2025-02-13	2.438000	2.6500	2.320000	2.5500	+4.938%	21,402	+41.765%
2025-02-12	2.550000	2.5500	2.430000	2.4300	-4.706%	1,977	+48.765%
2025-02-11	2.600000	2.8000	2.410000	2.5500	-3.409%	35,277	+41.765%
2025-02-10	2.690000	2.7100	2.630000	2.6400	-0.752%	15,606	+36.932%
2025-02-07	2.520000	2.9000	2.300000	2.6600	+5.138%	26,231	+35.902%
2025-02-06	2.860000	2.8600	2.520000	2.5300	-11.228%	11,465	+42.885%
2025-02-05	2.470000	2.8500	2.410000	2.8500	+14.000%	42,929	+26.842%
2025-02-04	2.420000	2.5000	2.410000	2.5000	+2.881%	4,850	+44.600%
2025-02-03	2.550000	2.6228	2.209200	2.4300	-4.706%	37,992	+48.765%
2025-01-31	2.410000	2.6800	2.330000	2.5500	+4.082%	28,331	+41.765%
2025-01-30	2.540000	2.6199	2.380000	2.4500	-5.039%	11,804	+47.551%
2025-01-29	2.660000	2.6985	2.301000	2.5800	-4.089%	31,520	+40.116%
2025-01-28	2.320100	2.7000	2.200000	2.6900	+15.451%	79,389	+34.387%
2025-01-27	2.300000	2.4100	2.300000	2.3300	+0.258%	11,958	+55.150%
2025-01-24	2.030000	2.3999	2.000000	2.3240	+22.316%	61,866	+55.551%
2025-01-23	2.010000	2.2000	1.900000	1.9000	-7.767%	11,061	+90.263%
2025-01-22	2.200000	2.2400	1.960100	2.0600	-5.069%	83,827	+75.485%
2025-01-21	1.790000	2.2900	1.767300	2.1700	+19.890%	88,533	+66.590%
2025-01-17	1.810000	1.8900	1.770000	1.8100	-7.179%	29,030	+99.724%
2025-01-16	1.950000	2.2400	1.584800	1.9500	-4.412%	1,927,729	+85.385%
2025-01-15	2.100000	2.1573	2.000000	2.0400	+0.895%	25,367	+77.206%
2025-01-14	2.000000	2.0219	1.910100	2.0219	+1.095%	7,456	+78.792%
2025-01-13	2.170000	2.1750	1.900700	2.0000	-10.714%	24,236	+80.750%
2025-01-10	2.140000	2.4200	2.110000	2.2400	+4.673%	12,071	+61.384%
2025-01-08	2.360000	2.4450	2.080100	2.1400	-9.705%	9,510	+68.925%
2025-01-07	2.500000	2.5000	2.370000	2.3700	+0.424%	20,208	+52.532%
2025-01-06	2.690000	2.6900	2.320000	2.3600	-15.412%	46,511	+53.178%
2025-01-03	3.110000	3.1100	2.380000	2.7900	-8.525%	92,923	+29.570%
2025-01-02	2.100000	3.1700	2.100000	3.0500	+45.238%	216,714	+18.525%
2024-12-31	3.450000	3.4500	1.860000	2.1000	-38.416%	200,878	+72.143%
2024-12-30	2.630000	3.4400	2.340000	3.4100	-1.729%	471,817	+6.012%
2024-12-27	3.117100	5.5500	3.000000	3.4700	+54.911%	6,741,618	+4.179%
2024-12-26	1.670000	2.2500	1.650000	2.2400	+28.000%	328,284	+61.384%
2024-12-24	1.470000	1.7899	1.470000	1.7500	+19.048%	237,741	+106.571%
2024-12-23	1.480000	1.4800	1.420000	1.4700	+4.255%	2,371	+145.918%
2024-12-20	1.410000	1.4800	1.320000	1.4100	+0.714%	12,011	+156.383%
2024-12-19	1.490000	1.5100	1.347500	1.4000	-6.040%	10,576	+158.214%
2024-12-18	1.480000	1.5600	1.480000	1.4900	+0.676%	3,816	+142.617%
2024-12-17	1.540000	1.5500	1.400000	1.4800	-6.329%	8,945	+144.257%
2024-12-16	1.700000	1.7000	1.520000	1.5800	-7.602%	22,864	+128.797%
2024-12-13	1.820000	1.8847	1.690000	1.7100	-7.568%	9,806	+111.404%
2024-12-12	1.790000	1.8700	1.728500	1.8500	+3.352%	8,840	+95.405%
2024-12-11	1.810000	1.8100	1.710000	1.7900	-0.556%	20,470	+101.955%
2024-12-10	1.860000	1.8600	1.710000	1.8000	-3.226%	11,909	+100.833%
2024-12-09	1.850000	1.9000	1.730000	1.8600	+3.333%	27,345	+94.355%
2024-12-06	1.830000	1.8500	1.680000	1.8000	-4.459%	25,481	+100.833%
2024-12-05	1.690000	1.9147	1.680100	1.8840	+3.516%	43,200	+91.879%
2024-12-04	1.920000	1.9900	1.603700	1.8200	-5.208%	212,138	+98.626%
2024-12-03	1.810000	2.1686	1.805700	1.9200	+17.791%	2,226,756	+88.281%
2024-12-02	1.710000	1.7300	1.600000	1.6300	-9.449%	20,891	+121.779%
2024-11-29	1.910000	1.9100	1.720000	1.8001	-8.624%	20,958	+100.822%
2024-11-27	1.970000	2.1000	1.460000	1.9700	+10.736%	239,910	+83.503%
2024-11-26	1.450000	1.8499	1.450000	1.7790	+23.114%	201,635	+103.204%
2024-11-25	1.510000	1.5100	1.410000	1.4450	-1.701%	8,588	+150.173%
2024-11-22	1.580000	1.5800	1.450000	1.4700	+2.797%	6,487	+145.918%
2024-11-21	1.380000	1.5050	1.360000	1.4300	+6.716%	15,408	+152.797%
2024-11-20	1.340200	1.4300	1.340000	1.3400	0.000%	1,526	+169.776%
2024-11-19	1.350000	1.3800	1.330000	1.3400	-3.597%	6,121	+169.776%
2024-11-18	1.400000	1.4900	1.350000	1.3900	-0.714%	10,084	+160.072%
2024-11-15	1.410000	1.4100	1.350000	1.4000	-3.448%	13,305	+158.214%
2024-11-14	1.360000	1.4500	1.326600	1.4500	+4.317%	6,884	+149.310%
2024-11-13	1.443000	1.4430	1.390000	1.3900	-6.081%	8,060	+160.072%
2024-11-12	1.460000	1.5100	1.430100	1.4800	-3.896%	5,321	+144.257%
2024-11-11	1.550000	1.6445	1.430000	1.5400	-0.645%	17,778	+134.740%
2024-11-08	1.400000	1.6800	1.400000	1.5500	+10.714%	21,668	+133.226%
2024-11-07	1.270000	1.4800	1.270000	1.4000	+8.527%	14,493	+158.214%
2024-11-06	1.560000	1.7500	1.250000	1.2900	-17.834%	57,482	+180.233%
2024-11-05	1.570000	1.5700	1.500000	1.5700	0.000%	3,992	+130.255%
2024-11-04	1.480000	1.7150	1.480000	1.5700	+0.641%	7,713	+130.255%
2024-11-01	1.600000	1.6100	1.480000	1.5600	-2.500%	5,658	+131.731%
2024-10-31	1.580000	1.6000	1.500000	1.6000	-1.840%	15,477	+125.938%
2024-10-30	1.710000	1.7100	1.600000	1.6300	-4.678%	4,768	+121.779%
2024-10-29	1.650000	1.7500	1.580000	1.7100	-1.724%	21,751	+111.404%
2024-10-28	1.750000	1.7900	1.660000	1.7400	+1.163%	17,623	+107.759%
2024-10-25	1.730000	1.8700	1.700000	1.7200	-2.273%	58,078	+110.174%
2024-10-24	1.910000	1.9100	1.640000	1.7600	-7.853%	33,192	+105.398%
2024-10-23	2.130000	2.1300	1.810000	1.9100	-8.612%	64,918	+89.267%
2024-10-22	1.900000	2.2000	1.862700	2.0900	+10.000%	120,485	+72.967%
2024-10-21	1.930000	1.9939	1.850000	1.9000	-0.262%	23,989	+90.263%
2024-10-18	1.970000	1.9799	1.850000	1.9050	+0.794%	33,484	+89.764%
2024-10-17	1.810000	1.9000	1.701400	1.8900	+4.420%	44,512	+91.270%
2024-10-16	1.890000	1.9200	1.710000	1.8100	-9.045%	56,540	+99.724%
2024-10-15	1.850000	2.1800	1.770000	1.9900	+8.152%	86,057	+81.658%
2024-10-14	1.970000	1.9700	1.770000	1.8400	-5.155%	47,104	+96.467%
2024-10-11	2.000000	2.3850	1.900000	1.9400	-3.483%	151,579	+86.340%
2024-10-10	2.960000	2.9600	1.970100	2.0100	-28.723%	388,664	+79.851%
2024-10-09	3.410000	3.8700	2.820000	2.8200	-32.536%	515,922	+28.191%
2024-10-08	3.500000	4.4600	3.100000	4.1800	+3.980%	6,291,583	-13.517%
2024-10-07	1.440000	4.1800	1.440000	4.0200	+226.829%	38,902,215	-10.075%
2024-10-04	1.280000	1.3000	1.173700	1.2300	-5.385%	6,648	+193.902%
2024-10-03	1.240000	1.3450	1.240000	1.3000	+3.142%	6,218	+178.077%
2024-10-02	1.215700	1.4211	1.200000	1.2604	+7.717%	13,657	+186.814%
2024-10-01	1.220000	1.2626	1.140000	1.1701	-9.295%	21,724	+208.948%
2024-09-30	1.120000	1.4499	1.110000	1.2900	+15.179%	86,688	+180.233%
2024-09-27	1.120000	1.1200	1.120000	1.1200	+2.752%	7	+222.768%
2024-09-26	1.070000	1.0952	1.070000	1.0900	+2.830%	8,289	+231.651%
2024-09-25	1.060000	1.0600	1.060000	1.0600	-2.752%	861	+241.038%
2024-09-24	1.060000	1.0900	1.060000	1.0900	+3.810%	2,684	+231.651%
2024-09-23	1.090000	1.0900	1.050000	1.0500	-3.670%	1,120	+244.286%
2024-09-20	1.070000	1.0900	1.050000	1.0900	+4.808%	5,450	+231.651%
2024-09-19	1.080000	1.0800	1.000000	1.0400	-5.023%	10,270	+247.596%
2024-09-18	1.222800	1.2400	1.050000	1.0950	-8.750%	29,000	+230.137%
2024-09-17	1.200000	1.3100	1.200000	1.2000	-7.692%	6,660	+201.250%
2024-09-16	1.270000	1.4058	1.210000	1.3000	+2.362%	2,915	+178.077%
2024-09-13	1.220100	1.2700	1.220100	1.2700	+5.833%	6,242	+184.646%
2024-09-12	1.220000	1.6000	1.090000	1.2000	-7.692%	35,697	+201.250%
2024-09-11	1.081000	1.3000	1.080000	1.3000	+20.370%	34,926	+178.077%
2024-09-10	1.085000	1.1200	1.050000	1.0800	-4.425%	2,576	+234.722%
2024-09-09	1.140000	1.1400	1.130000	1.1300	-1.310%	517	+219.912%
2024-09-06	1.180000	1.2378	1.071000	1.1450	+0.881%	7,682	+215.721%
2024-09-05	1.120000	1.1500	1.070000	1.1350	-2.991%	1,556	+218.502%
2024-09-04	1.070000	1.2100	1.070000	1.1700	+2.632%	2,942	+208.974%
2024-09-03	1.175000	1.2000	1.080000	1.1400	-12.308%	16,114	+217.105%
2024-08-30	1.310000	1.3850	1.200300	1.3000	+4.000%	11,983	+178.077%
2024-08-29	1.430000	1.4300	1.200100	1.2500	-15.541%	2,361	+189.200%
2024-08-27	1.380000	1.4800	1.370000	1.4800	+8.824%	2,268	+144.257%
2024-08-26	1.320000	1.3600	1.205000	1.3600	+3.030%	8,119	+165.809%
2024-08-23	1.450000	1.5000	1.300100	1.3200	+0.319%	16,707	+173.864%
2024-08-22	1.400000	1.4700	1.300000	1.3158	-7.338%	21,858	+174.738%
2024-08-21	1.040000	1.4600	1.040000	1.4200	+37.864%	93,927	+154.577%
2024-08-20	1.070000	1.0700	1.020000	1.0300	-3.783%	3,133	+250.971%
2024-08-19	1.130000	1.1400	1.050000	1.0705	-12.254%	4,205	+237.693%
2024-08-16	1.020000	1.2200	1.020000	1.2200	+2.624%	2,244	+196.311%
2024-08-15	1.340000	1.3400	1.188800	1.1888	+10.074%	940	+204.088%
2024-08-13	1.250000	1.2500	1.080000	1.0800	-0.093%	506	+234.722%
2024-08-12	1.110000	1.1100	1.080000	1.0810	-2.613%	875	+234.413%
2024-08-09	1.110100	1.1101	1.110000	1.1100	-0.733%	414	+225.676%
2024-08-07	1.204000	1.2099	1.118200	1.1182	-1.912%	818	+223.287%
2024-08-06	1.140000	1.1400	1.140000	1.1400	-2.079%	470	+217.105%
2024-08-05	1.150000	1.1642	1.150000	1.1642	-2.983%	1,924	+210.514%
2024-08-02	1.200000	1.2315	1.200000	1.2000	0.000%	3,862	+201.250%
2024-08-01	1.200000	1.2000	1.200000	1.2000	-0.826%	573	+201.250%
2024-07-31	1.250000	1.2500	1.210000	1.2100	-6.202%	3,127	+198.760%
2024-07-30	1.290000	1.2900	1.290000	1.2900	+0.963%	190	+180.233%
2024-07-29	1.277700	1.2777	1.277700	1.2777	+2.216%	254	+182.930%
2024-07-26	1.290000	1.3400	1.250000	1.2500	-3.101%	6,794	+189.200%
2024-07-25	1.280000	1.2900	1.280000	1.2900	+0.773%	723	+180.233%
2024-07-23	1.320000	1.3200	1.280100	1.2801	-2.282%	1,631	+182.400%
2024-07-22	1.310000	1.3100	1.310000	1.3100	+0.769%	421	+175.954%
2024-07-18	1.330000	1.3300	1.300000	1.3000	+1.563%	594	+178.077%
2024-07-17	1.345300	1.4200	1.280000	1.2800	-5.535%	9,163	+182.422%
2024-07-16	1.330000	1.3550	1.300000	1.3550	+1.119%	4,067	+166.790%
2024-07-15	1.340000	1.3400	1.340000	1.3400	+1.438%	618	+169.776%
2024-07-12	1.290000	1.3400	1.290000	1.3210	+6.532%	3,101	+173.656%
2024-07-11	1.240000	1.2400	1.240000	1.2400	+2.479%	875	+191.532%
2024-07-10	1.200000	1.3500	1.200000	1.2100	+0.833%	9,623	+198.760%
2024-07-09	1.200000	1.2400	1.200000	1.2000	0.000%	4,706	+201.250%
2024-07-08	1.200000	1.2000	1.200000	1.2000	0.000%	240	+201.250%
2024-07-05	1.200000	1.2000	1.200000	1.2000	-0.826%	271	+201.250%
2024-07-03	1.220000	1.2200	1.210000	1.2100	0.000%	535	+198.760%
2024-07-02	1.210000	1.2100	1.210000	1.2100	0.000%	351	+198.760%
2024-07-01	1.200000	1.2200	1.200000	1.2100	+0.833%	2,018	+198.760%
2024-06-28	1.210000	1.2100	1.200000	1.2000	-0.826%	2,847	+201.250%
2024-06-27	1.211400	1.2114	1.210000	1.2100	+0.833%	415	+198.760%
2024-06-26	1.230000	1.3000	1.200000	1.2000	-3.226%	4,892	+201.250%
2024-06-25	1.230000	1.2400	1.220000	1.2400	0.000%	11,976	+191.532%
2024-06-24	1.220000	1.3100	1.220000	1.2400	+2.479%	6,323	+191.532%
2024-06-20	1.260800	1.2700	1.210000	1.2100	-6.202%	5,200	+198.760%
2024-06-18	1.320000	1.3200	1.290000	1.2900	-0.769%	413	+180.233%
2024-06-17	1.260000	1.3000	1.260000	1.3000	0.000%	273	+178.077%
2024-06-14	1.276600	1.3000	1.270000	1.3000	+1.563%	5,165	+178.077%
2024-06-13	1.350000	1.3500	1.280000	1.2800	0.000%	749	+182.422%
2024-06-12	1.260000	1.2900	1.260000	1.2800	-1.538%	4,386	+182.422%
2024-06-11	1.300000	1.3300	1.260000	1.3000	-1.515%	848	+178.077%
2024-06-10	1.280000	1.3880	1.280000	1.3200	-3.993%	14,033	+173.864%
2024-06-07	1.370000	1.4500	1.340000	1.3749	-0.370%	13,031	+162.928%
2024-06-06	1.370000	1.4500	1.300000	1.3800	+0.007%	38,441	+161.957%
2024-06-05	1.315000	1.3900	1.315000	1.3799	+6.146%	15,334	+161.976%
2024-06-04	1.060000	1.3900	1.060000	1.3000	-2.329%	13,119	+178.077%
2024-06-03	1.370000	1.3700	1.294600	1.3310	+3.186%	4,292	+171.600%
2024-05-31	1.269200	1.2899	1.260000	1.2899	+0.773%	9,743	+180.254%
2024-05-30	1.233200	1.3000	1.233200	1.2800	+4.909%	1,740	+182.422%
2024-05-29	1.350000	1.3500	1.220100	1.2201	-9.629%	16,369	+196.287%
2024-05-28	1.370000	1.4150	1.350000	1.3501	-7.527%	28,161	+167.758%
2024-05-24	1.330100	1.4600	1.330100	1.4600	+9.774%	29,345	+147.603%
2024-05-23	1.330000	1.3699	1.300000	1.3300	-5.000%	8,917	+171.805%
2024-05-22	1.470000	1.5237	1.400000	1.4000	-4.762%	9,074	+158.214%
2024-05-21	1.490000	1.5550	1.435900	1.4700	-2.874%	21,570	+145.918%
2024-05-20	1.400000	1.6500	1.370000	1.5135	+8.107%	65,071	+138.850%
2024-05-17	1.390000	1.4000	1.340000	1.4000	+4.478%	8,959	+158.214%
2024-05-16	1.410000	1.4200	1.320100	1.3400	-1.543%	5,181	+169.776%
2024-05-15	1.340000	1.4700	1.340000	1.3610	+1.567%	5,270	+165.614%
2024-05-14	1.290000	1.3901	1.250000	1.3400	-0.372%	5,623	+169.776%
2024-05-13	1.340000	1.3450	1.300000	1.3450	+2.672%	5,672	+168.773%
2024-05-10	1.400000	1.4154	1.300000	1.3100	-6.728%	21,360	+175.954%
2024-05-09	1.460000	1.4675	1.404500	1.4045	-5.738%	12,611	+157.387%
2024-05-08	1.470000	1.5831	1.402000	1.4900	-1.974%	20,405	+142.617%
2024-05-07	1.699900	2.2700	1.500000	1.5200	-10.272%	121,380	+137.829%

.dark-mode .ZX6S1s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZX6S1s{ color: #333333; background-color: white; border: 2px solid #333333; }AMBOAmbow Education Holding Ltd.stock NYSEAMERICAN ADR

AMBO
Ambow Education Holding Ltd.
stock NYSEAMERICAN ADR