Comparing Back to the side-by-side chart ↗
Ambiq Micro, Inc. (AMBQ) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 51.04 | 51.79 | 49.58 | 49.88 | -4.22% | 556,000 |
| 2026-10-15 | 48.72 | 52.09 | 48.20 | 52.08 | +1.03% | 539,900 |
| 2026-10-14 | 53.94 | 54.39 | 49.61 | 51.55 | -7.72% | 459,400 |
| 2026-10-13 | 54.05 | 56.09 | 53.00 | 55.86 | +0.74% | 380,300 |
| 2026-10-12 | 57.72 | 58.25 | 55.34 | 55.45 | -5.31% | 392,100 |
| 2026-10-09 | 60.17 | 60.50 | 57.40 | 58.56 | -0.58% | 267,200 |
| 2026-10-08 | 60.51 | 60.73 | 57.66 | 58.90 | -4.97% | 483,400 |
| 2026-10-07 | 62.18 | 64.34 | 60.79 | 61.98 | -1.99% | 566,200 |
| 2026-10-06 | 67.92 | 67.97 | 62.90 | 63.24 | -4.07% | 563,700 |
| 2026-10-05 | 69.51 | 69.51 | 65.87 | 65.92 | -3.31% | 508,900 |
| 2026-10-02 | 72.26 | 72.26 | 67.90 | 68.18 | -1.40% | 419,000 |
| 2026-10-01 | 68.93 | 70.17 | 67.47 | 69.15 | +1.44% | 584,500 |
| 2026-09-30 | 65.57 | 69.03 | 65.30 | 68.17 | +5.18% | 582,300 |
| 2026-09-29 | 69.45 | 69.45 | 63.31 | 64.81 | -5.11% | 597,592 |
| 2026-09-28 | 69.79 | 70.78 | 66.73 | 68.30 | -2.13% | 277,988 |
| 2026-09-25 | 69.85 | 70.88 | 68.63 | 69.79 | +1.26% | 268,500 |
| 2026-09-24 | 67.45 | 70.32 | 66.85 | 68.92 | -0.30% | 388,800 |
| 2026-09-23 | 70.47 | 71.92 | 67.45 | 69.13 | -2.70% | 365,400 |
| 2026-09-22 | 69.83 | 73.08 | 69.81 | 71.05 | -0.06% | 643,200 |
| 2026-09-21 | 66.20 | 71.26 | 65.50 | 71.09 | +8.60% | 807,600 |
| 2026-09-18 | 63.86 | 66.00 | 62.92 | 65.46 | +4.99% | 2,821,600 |
| 2026-09-17 | 61.76 | 64.04 | 61.02 | 62.35 | +4.09% | 453,400 |
| 2026-09-16 | 62.57 | 62.65 | 58.47 | 59.90 | -1.56% | 362,700 |
| 2026-09-15 | 60.65 | 61.05 | 58.71 | 60.85 | +2.08% | 358,300 |
| 2026-09-14 | 61.00 | 61.25 | 58.56 | 59.61 | -6.16% | 354,600 |
| 2026-09-11 | 61.97 | 64.05 | 61.17 | 63.52 | +4.71% | 428,500 |
| 2026-09-10 | 60.66 | 63.13 | 60.45 | 60.66 | -4.88% | 392,300 |
| 2026-09-09 | 59.18 | 66.08 | 59.18 | 63.77 | +6.96% | 969,200 |
| 2026-09-08 | 58.64 | 60.65 | 57.65 | 59.62 | +3.78% | 475,500 |
| 2026-09-04 | 57.67 | 57.88 | 56.62 | 57.45 | +1.81% | 255,000 |
| 2026-09-03 | 56.98 | 57.54 | 54.87 | 56.43 | -1.52% | 249,600 |
| 2026-09-02 | 56.08 | 57.79 | 55.30 | 57.30 | +2.43% | 385,100 |
| 2026-09-01 | 57.20 | 57.70 | 55.02 | 55.94 | -4.06% | 614,700 |
| 2026-08-31 | 58.04 | 58.90 | 56.25 | 58.31 | +1.69% | 715,500 |
| 2026-08-28 | 59.98 | 60.23 | 57.08 | 57.34 | -4.58% | 279,100 |
| 2026-08-27 | 60.80 | 60.99 | 59.06 | 60.09 | +1.88% | 572,900 |
| 2026-08-26 | 61.00 | 61.44 | 58.96 | 58.98 | -1.90% | 359,200 |
| 2026-08-25 | 58.91 | 60.37 | 58.33 | 60.12 | +5.98% | 318,200 |
| 2026-08-24 | 58.14 | 58.60 | 56.12 | 56.73 | -3.88% | 266,900 |
| 2026-08-21 | 58.63 | 59.73 | 57.09 | 59.02 | +2.08% | 333,100 |
| 2026-08-20 | 59.31 | 59.90 | 56.10 | 57.82 | -2.31% | 435,000 |
| 2026-08-19 | 64.39 | 64.39 | 59.00 | 59.19 | -6.06% | 410,500 |
| 2026-08-18 | 64.50 | 65.38 | 61.86 | 63.01 | -7.15% | 439,500 |
| 2026-08-17 | 66.91 | 68.83 | 65.00 | 67.86 | +5.19% | 532,400 |
| 2026-08-14 | 64.05 | 66.22 | 62.80 | 64.51 | +0.26% | 272,700 |
| 2026-08-13 | 64.98 | 68.48 | 64.20 | 64.34 | -1.91% | 393,400 |
| 2026-08-12 | 67.60 | 68.11 | 65.00 | 65.59 | +0.46% | 432,800 |
| 2026-08-11 | 65.70 | 67.46 | 62.05 | 65.29 | +2.14% | 922,200 |
| 2026-08-10 | 68.01 | 68.25 | 63.60 | 63.92 | -5.29% | 379,500 |
| 2026-08-07 | 66.66 | 68.67 | 65.15 | 67.49 | +3.45% | 514,500 |
| 2026-08-06 | 62.02 | 66.61 | 61.10 | 65.24 | +3.54% | 234,300 |
| 2026-08-05 | 65.90 | 67.42 | 62.90 | 63.01 | -6.69% | 330,100 |
| 2026-08-04 | 67.97 | 69.53 | 66.85 | 67.53 | +4.04% | 367,800 |
| 2026-08-03 | 61.58 | 65.23 | 60.48 | 64.91 | +2.08% | 488,400 |
| 2026-07-31 | 65.00 | 67.31 | 62.47 | 63.59 | +0.57% | 368,800 |
| 2026-07-30 | 61.03 | 64.08 | 59.88 | 63.23 | +10.43% | 521,200 |
| 2026-07-29 | 60.12 | 61.84 | 56.39 | 57.26 | -5.07% | 1,201,800 |
| 2026-07-28 | 65.44 | 65.85 | 59.87 | 60.32 | -11.66% | 1,279,000 |
| 2026-07-27 | 70.76 | 71.64 | 65.78 | 68.28 | -2.85% | 649,200 |
| 2026-07-24 | 73.96 | 73.96 | 67.82 | 70.28 | -6.01% | 509,300 |
| 2026-07-23 | 74.12 | 76.68 | 72.19 | 74.77 | -3.58% | 443,200 |
| 2026-07-22 | 75.67 | 79.25 | 75.67 | 77.55 | -0.76% | 193,300 |
| 2026-07-21 | 76.86 | 78.31 | 75.30 | 78.14 | +6.50% | 274,209 |
| 2026-07-20 | 74.72 | 75.37 | 71.61 | 73.37 | +1.30% | 268,223 |
| 2026-07-17 | 70.58 | 74.12 | 66.25 | 72.43 | -2.73% | 634,300 |
| 2026-07-16 | 79.92 | 80.67 | 72.68 | 74.46 | -9.44% | 515,400 |
| 2026-07-15 | 87.27 | 88.72 | 78.92 | 82.22 | -3.81% | 568,700 |
| 2026-07-14 | 85.00 | 87.12 | 82.16 | 85.48 | +5.08% | 401,600 |
| 2026-07-13 | 82.89 | 84.53 | 80.33 | 81.35 | -4.61% | 328,900 |
| 2026-07-10 | 83.86 | 85.51 | 82.00 | 85.28 | -0.36% | 439,600 |
| 2026-07-09 | 84.74 | 87.60 | 84.00 | 85.59 | +4.47% | 339,400 |
| 2026-07-08 | 76.04 | 82.88 | 76.00 | 81.93 | +8.55% | 759,000 |
| 2026-07-07 | 80.45 | 81.00 | 74.20 | 75.48 | -9.95% | 525,700 |
| 2026-07-06 | 84.62 | 88.79 | 82.62 | 83.82 | +1.17% | 355,200 |
| 2026-07-02 | 87.80 | 90.40 | 79.34 | 82.85 | -6.28% | 638,800 |
| 2026-07-01 | 85.46 | 90.39 | 84.00 | 88.40 | +0.11% | 761,000 |
| 2026-06-30 | 86.04 | 90.92 | 85.77 | 88.30 | +3.82% | 801,200 |
| 2026-06-29 | 80.05 | 85.36 | 77.08 | 85.05 | +6.11% | 498,000 |
| 2026-06-26 | 80.45 | 82.70 | 78.73 | 80.15 | -3.93% | 1,347,900 |
| 2026-06-25 | 84.40 | 86.00 | 79.42 | 83.43 | +2.77% | 947,000 |
| 2026-06-24 | 80.88 | 83.62 | 78.50 | 81.18 | +1.75% | 2,139,800 |
| 2026-06-23 | 82.05 | 86.85 | 79.14 | 79.78 | -9.91% | 686,100 |
| 2026-06-22 | 88.10 | 91.09 | 84.78 | 88.56 | -2.12% | 662,400 |
| 2026-06-18 | 84.42 | 91.61 | 81.06 | 90.48 | +14.36% | 2,220,500 |
| 2026-06-17 | 84.19 | 84.50 | 78.86 | 79.12 | -3.57% | 474,800 |
| 2026-06-16 | 85.97 | 85.97 | 81.58 | 82.05 | -4.02% | 546,000 |
| 2026-06-15 | 87.75 | 88.63 | 84.11 | 85.49 | +0.91% | 645,100 |
| 2026-06-12 | 83.25 | 89.33 | 81.17 | 84.72 | +1.59% | 533,500 |
| 2026-06-11 | 77.36 | 83.95 | 74.50 | 83.39 | +11.01% | 501,300 |
| 2026-06-10 | 74.90 | 81.00 | 73.87 | 75.12 | -1.21% | 527,900 |
| 2026-06-09 | 80.00 | 82.82 | 72.97 | 76.04 | -3.93% | 778,600 |
| 2026-06-08 | 75.95 | 80.81 | 75.76 | 79.15 | +6.26% | 386,500 |
| 2026-06-05 | 82.62 | 84.00 | 74.36 | 74.49 | -12.36% | 572,100 |
| 2026-06-04 | 79.49 | 85.39 | 78.90 | 85.00 | +2.66% | 682,400 |
| 2026-06-03 | 82.76 | 85.77 | 78.81 | 82.80 | -0.01% | 590,000 |
| 2026-06-02 | 78.56 | 84.02 | 78.56 | 82.81 | +6.99% | 583,400 |
| 2026-06-01 | 78.77 | 80.25 | 74.80 | 77.40 | -2.84% | 677,700 |
| 2026-05-29 | 82.70 | 83.80 | 79.38 | 79.66 | -3.99% | 530,900 |
| 2026-05-28 | 80.19 | 84.19 | 78.00 | 82.97 | +2.98% | 530,200 |
| 2026-05-27 | 82.64 | 84.21 | 78.00 | 80.57 | -3.57% | 916,200 |
| 2026-05-26 | 83.89 | 85.72 | 81.01 | 83.55 | +2.30% | 918,500 |
| 2026-05-22 | 78.00 | 81.85 | 75.44 | 81.67 | +6.67% | 766,300 |
| 2026-05-21 | 76.12 | 79.47 | 73.38 | 76.56 | -0.07% | 769,300 |
| 2026-05-20 | 72.64 | 77.56 | 70.53 | 76.61 | +7.69% | 1,113,300 |
| 2026-05-19 | 69.64 | 73.50 | 65.41 | 71.14 | -0.28% | 1,133,000 |
| 2026-05-18 | 70.79 | 73.00 | 67.30 | 71.34 | +1.09% | 1,023,700 |
| 2026-05-15 | 69.69 | 73.72 | 66.50 | 70.57 | -3.72% | 918,400 |
| 2026-05-14 | 71.07 | 73.32 | 67.28 | 73.30 | +2.82% | 1,095,200 |
| 2026-05-13 | 68.25 | 72.48 | 62.81 | 71.29 | +7.41% | 1,676,300 |
| 2026-05-12 | 53.14 | 66.59 | 53.14 | 66.37 | +45.33% | 3,013,100 |
| 2026-05-11 | 44.19 | 46.89 | 44.14 | 45.67 | +3.37% | 939,300 |
| 2026-05-08 | 38.82 | 44.18 | 38.40 | 44.18 | +16.26% | 937,900 |
| 2026-05-07 | 41.10 | 41.10 | 37.43 | 38.00 | -8.10% | 534,100 |
| 2026-05-06 | 40.83 | 41.50 | 39.20 | 41.35 | +2.12% | 363,500 |
| 2026-05-05 | 40.00 | 40.99 | 39.57 | 40.49 | +2.87% | 271,900 |
| 2026-05-04 | 41.00 | 41.80 | 39.24 | 39.36 | -2.55% | 410,200 |
| 2026-05-01 | 37.68 | 40.47 | 37.01 | 40.39 | +7.76% | 734,400 |
| 2026-04-30 | 35.00 | 38.00 | 34.41 | 37.48 | +7.86% | 427,900 |
| 2026-04-29 | 34.82 | 34.82 | 33.99 | 34.75 | -0.20% | 208,100 |
| 2026-04-28 | 33.59 | 34.83 | 32.05 | 34.82 | +0.00% | 183,000 |
| 2026-04-27 | 35.36 | 35.48 | 33.70 | 34.82 | -1.86% | 243,500 |
| 2026-04-24 | 35.77 | 35.95 | 34.85 | 35.48 | +1.14% | 291,600 |
| 2026-04-23 | 35.47 | 35.75 | 34.42 | 35.08 | -1.02% | 347,500 |
| 2026-04-22 | 35.00 | 35.91 | 34.50 | 35.44 | +0.40% | 230,400 |
| 2026-04-21 | 35.30 | 36.00 | 34.80 | 35.30 | +0.51% | 242,400 |
| 2026-04-20 | 34.40 | 35.70 | 33.94 | 35.12 | +1.04% | 246,100 |
| 2026-04-17 | 32.90 | 35.02 | 32.48 | 34.76 | +7.68% | 764,800 |
| 2026-04-16 | 31.80 | 32.28 | 30.68 | 32.28 | +2.15% | 367,200 |
| 2026-04-15 | 30.00 | 31.60 | 29.76 | 31.60 | +5.33% | 325,700 |
| 2026-04-14 | 29.92 | 30.20 | 29.41 | 30.00 | +1.56% | 235,200 |
| 2026-04-13 | 28.66 | 29.79 | 28.36 | 29.54 | +2.50% | 227,100 |
| 2026-04-10 | 29.19 | 29.19 | 28.28 | 28.82 | +0.00% | 172,200 |
| 2026-04-09 | 29.25 | 29.32 | 28.57 | 28.82 | -0.96% | 218,200 |
| 2026-04-08 | 29.10 | 29.10 | 27.89 | 29.10 | +4.86% | 478,800 |
| 2026-04-07 | 28.04 | 28.20 | 26.54 | 27.75 | -1.87% | 286,700 |
| 2026-04-06 | 28.63 | 28.68 | 27.62 | 28.28 | -0.88% | 163,200 |
| 2026-04-02 | 25.83 | 29.05 | 25.68 | 28.53 | +5.94% | 340,000 |
| 2026-04-01 | 25.88 | 26.98 | 25.42 | 26.93 | +5.98% | 429,500 |
| 2026-03-31 | 24.20 | 25.41 | 23.84 | 25.41 | +7.31% | 334,700 |
| 2026-03-30 | 24.08 | 24.08 | 22.75 | 23.68 | -0.38% | 327,100 |
| 2026-03-27 | 24.17 | 24.50 | 23.77 | 23.77 | -3.37% | 332,866 |
| 2026-03-26 | 24.83 | 25.60 | 24.50 | 24.60 | -2.42% | 219,400 |
| 2026-03-25 | 25.63 | 26.60 | 24.97 | 25.21 | -0.71% | 206,708 |
| 2026-03-24 | 24.84 | 25.80 | 24.76 | 25.39 | +0.12% | 316,554 |
| 2026-03-23 | 25.31 | 26.33 | 24.89 | 25.36 | +4.62% | 349,786 |
| 2026-03-20 | 26.00 | 26.46 | 23.79 | 24.24 | -6.45% | 2,164,250 |
| 2026-03-19 | 25.00 | 26.44 | 25.00 | 25.91 | +1.49% | 264,600 |
| 2026-03-18 | 26.11 | 26.77 | 25.52 | 25.53 | -1.73% | 286,100 |
| 2026-03-17 | 26.40 | 27.49 | 25.95 | 25.98 | -1.03% | 263,175 |
| 2026-03-16 | 26.25 | 27.42 | 26.00 | 26.25 | +3.51% | 283,703 |
| 2026-03-13 | 27.32 | 28.09 | 25.33 | 25.36 | -5.79% | 661,358 |
| 2026-03-12 | 30.66 | 30.71 | 26.91 | 26.92 | -14.13% | 530,371 |
| 2026-03-11 | 30.13 | 31.44 | 30.13 | 31.35 | +2.35% | 371,337 |
| 2026-03-10 | 29.56 | 31.25 | 29.21 | 30.63 | +5.48% | 275,678 |
| 2026-03-09 | 28.00 | 29.10 | 27.41 | 29.04 | +2.29% | 283,689 |
| 2026-03-06 | 29.50 | 30.07 | 28.30 | 28.39 | -5.56% | 560,773 |
| 2026-03-05 | 29.89 | 32.24 | 28.63 | 30.06 | +7.09% | 1,012,095 |
| 2026-03-04 | 29.44 | 29.50 | 28.00 | 28.07 | -4.20% | 339,246 |
| 2026-03-03 | 29.86 | 29.93 | 28.50 | 29.30 | -4.75% | 352,823 |
| 2026-03-02 | 30.34 | 31.86 | 30.23 | 30.76 | +0.20% | 255,197 |
| 2026-02-27 | 31.98 | 32.30 | 30.35 | 30.70 | -5.13% | 154,997 |
| 2026-02-26 | 32.81 | 33.00 | 31.39 | 32.36 | -0.77% | 181,675 |
| 2026-02-25 | 31.80 | 33.34 | 31.65 | 32.61 | +3.39% | 408,368 |
| 2026-02-24 | 30.21 | 31.99 | 30.12 | 31.54 | +4.89% | 508,448 |
| 2026-02-23 | 29.44 | 30.13 | 29.05 | 30.07 | +1.11% | 287,247 |
| 2026-02-20 | 29.89 | 30.50 | 29.43 | 29.74 | -1.46% | 172,101 |
| 2026-02-19 | 29.03 | 30.30 | 29.03 | 30.18 | +1.79% | 206,226 |
| 2026-02-18 | 29.61 | 30.41 | 29.46 | 29.65 | +0.07% | 195,503 |
| 2026-02-17 | 29.14 | 30.09 | 28.51 | 29.63 | +0.14% | 200,188 |
| 2026-02-13 | 29.35 | 30.80 | 29.11 | 29.59 | +0.92% | 192,911 |
| 2026-02-12 | 29.32 | 29.82 | 28.30 | 29.32 | +0.00% | 262,392 |
| 2026-02-11 | 30.00 | 30.29 | 28.90 | 29.32 | -0.17% | 157,997 |
| 2026-02-10 | 29.72 | 30.75 | 29.34 | 29.37 | -1.08% | 240,579 |
| 2026-02-09 | 29.57 | 31.00 | 29.00 | 29.69 | -0.84% | 278,825 |
| 2026-02-06 | 29.00 | 30.55 | 28.59 | 29.94 | +4.25% | 196,715 |
| 2026-02-05 | 29.25 | 29.60 | 28.14 | 28.72 | -2.64% | 299,286 |
| 2026-02-04 | 29.92 | 30.29 | 28.90 | 29.50 | -2.70% | 291,921 |
| 2026-02-03 | 30.85 | 31.13 | 29.25 | 30.32 | -1.69% | 357,829 |
| 2026-02-02 | 29.65 | 31.62 | 29.65 | 30.84 | +1.48% | 305,493 |
| 2026-01-30 | 32.25 | 32.25 | 29.65 | 30.39 | -7.88% | 616,648 |
| 2026-01-29 | 32.25 | 33.13 | 31.17 | 32.99 | +0.98% | 420,761 |
| 2026-01-28 | 31.79 | 33.07 | 31.75 | 32.67 | +4.14% | 502,173 |
| 2026-01-27 | 31.70 | 32.24 | 30.35 | 31.37 | -1.10% | 506,464 |
| 2026-01-26 | 33.43 | 33.49 | 30.96 | 31.72 | -4.63% | 519,197 |
| 2026-01-23 | 33.88 | 35.17 | 32.75 | 33.26 | +1.71% | 1,537,333 |
| 2026-01-22 | 33.79 | 36.88 | 32.26 | 32.70 | -1.00% | 319,851 |
| 2026-01-21 | 32.00 | 33.97 | 31.76 | 33.03 | +0.03% | 196,961 |
| 2026-01-20 | 33.56 | 34.64 | 32.95 | 33.02 | -4.68% | 133,616 |
| 2026-01-16 | 35.20 | 36.50 | 34.61 | 34.64 | -0.72% | 126,485 |
| 2026-01-15 | 35.75 | 37.41 | 34.80 | 34.89 | -0.94% | 140,636 |
| 2026-01-14 | 33.00 | 35.98 | 32.59 | 35.22 | +7.12% | 138,295 |
| 2026-01-13 | 35.57 | 35.57 | 32.00 | 32.88 | -6.56% | 205,325 |
| 2026-01-12 | 33.00 | 35.78 | 32.71 | 35.19 | +5.55% | 114,882 |
| 2026-01-09 | 32.50 | 33.74 | 31.50 | 33.34 | +2.90% | 108,299 |
| 2026-01-08 | 32.00 | 32.49 | 31.07 | 32.40 | +0.34% | 59,255 |
| 2026-01-07 | 32.16 | 32.41 | 31.55 | 32.29 | -0.19% | 68,794 |
| 2026-01-06 | 30.40 | 32.48 | 30.16 | 32.35 | +5.48% | 58,844 |
| 2026-01-05 | 30.48 | 32.17 | 30.48 | 30.67 | +1.05% | 110,233 |
| 2026-01-02 | 28.40 | 30.48 | 28.40 | 30.35 | +6.49% | 169,302 |
| 2025-12-31 | 29.11 | 29.98 | 28.40 | 28.50 | -2.80% | 128,281 |
| 2025-12-30 | 29.51 | 29.97 | 29.00 | 29.32 | +0.55% | 93,001 |
| 2025-12-29 | 29.58 | 30.24 | 28.86 | 29.16 | -2.80% | 92,209 |
| 2025-12-26 | 31.29 | 31.29 | 29.09 | 30.00 | -2.69% | 94,312 |
| 2025-12-24 | 30.12 | 31.85 | 30.12 | 30.83 | +1.38% | 45,923 |
| 2025-12-23 | 30.76 | 31.09 | 30.21 | 30.41 | -1.65% | 54,892 |
| 2025-12-22 | 30.51 | 32.99 | 30.06 | 30.92 | +1.81% | 108,062 |
| 2025-12-19 | 29.18 | 30.64 | 27.99 | 30.37 | +5.27% | 148,258 |
| 2025-12-18 | 27.60 | 29.50 | 27.22 | 28.85 | +6.03% | 126,854 |
| 2025-12-17 | 27.98 | 28.32 | 26.43 | 27.21 | -1.63% | 118,147 |
| 2025-12-16 | 27.10 | 28.49 | 27.10 | 27.66 | +1.02% | 51,216 |
| 2025-12-15 | 29.20 | 29.90 | 27.10 | 27.38 | -5.98% | 87,860 |
| 2025-12-12 | 30.00 | 30.00 | 28.95 | 29.12 | -3.45% | 57,669 |
| 2025-12-11 | 30.17 | 30.65 | 29.33 | 30.16 | -0.13% | 54,464 |
| 2025-12-10 | 29.33 | 30.41 | 29.17 | 30.20 | +2.48% | 75,459 |
| 2025-12-09 | 29.12 | 30.76 | 28.65 | 29.47 | +0.55% | 82,576 |
| 2025-12-08 | 29.38 | 29.69 | 28.15 | 29.31 | +1.07% | 58,034 |
| 2025-12-05 | 27.92 | 29.29 | 27.92 | 29.00 | +3.61% | 78,745 |
| 2025-12-04 | 27.83 | 29.66 | 27.23 | 27.99 | +1.67% | 149,110 |
| 2025-12-03 | 25.28 | 28.00 | 25.24 | 27.53 | +10.74% | 92,486 |
| 2025-12-02 | 24.29 | 25.49 | 24.29 | 24.86 | +3.89% | 68,301 |
| 2025-12-01 | 24.00 | 24.43 | 23.82 | 23.93 | -2.37% | 74,344 |
| 2025-11-28 | 24.40 | 24.73 | 24.01 | 24.51 | +1.79% | 42,153 |
| 2025-11-26 | 23.50 | 24.36 | 23.34 | 24.08 | +2.73% | 76,500 |
| 2025-11-25 | 23.87 | 23.87 | 22.81 | 23.44 | -1.31% | 62,519 |
| 2025-11-24 | 23.22 | 23.93 | 23.13 | 23.75 | +1.41% | 60,282 |
| 2025-11-21 | 22.70 | 24.04 | 22.12 | 23.42 | +2.90% | 120,173 |
| 2025-11-20 | 24.17 | 24.66 | 22.72 | 22.76 | -3.31% | 90,562 |
| 2025-11-19 | 22.99 | 23.83 | 22.81 | 23.54 | +2.08% | 98,733 |
| 2025-11-18 | 23.42 | 24.03 | 22.96 | 23.06 | -4.95% | 94,249 |
| 2025-11-17 | 24.70 | 25.37 | 23.89 | 24.26 | -1.62% | 92,825 |
| 2025-11-14 | 25.50 | 25.88 | 24.40 | 24.66 | -4.68% | 75,044 |
| 2025-11-13 | 27.95 | 28.15 | 25.82 | 25.87 | -7.77% | 131,520 |
| 2025-11-12 | 28.73 | 29.07 | 27.64 | 28.05 | -2.30% | 61,843 |
| 2025-11-11 | 29.00 | 29.53 | 28.13 | 28.71 | -0.14% | 53,849 |
| 2025-11-10 | 27.43 | 28.99 | 27.28 | 28.75 | +5.43% | 70,973 |
| 2025-11-07 | 28.67 | 28.67 | 24.00 | 27.27 | -6.64% | 327,530 |
| 2025-11-06 | 28.52 | 29.54 | 27.50 | 29.21 | +2.82% | 164,930 |
| 2025-11-05 | 27.50 | 28.63 | 27.17 | 28.41 | +3.16% | 75,905 |
| 2025-11-04 | 29.00 | 29.05 | 27.14 | 27.54 | -5.97% | 122,193 |
| 2025-11-03 | 30.78 | 30.78 | 29.01 | 29.29 | -4.16% | 71,826 |
| 2025-10-31 | 30.15 | 30.86 | 29.88 | 30.56 | +2.83% | 81,925 |
| 2025-10-30 | 30.18 | 30.66 | 29.53 | 29.72 | -2.27% | 70,813 |
| 2025-10-29 | 29.94 | 31.00 | 29.67 | 30.41 | +2.67% | 86,019 |
| 2025-10-28 | 29.89 | 30.29 | 29.51 | 29.62 | -2.73% | 76,155 |
| 2025-10-27 | 31.44 | 31.58 | 29.99 | 30.45 | -2.06% | 67,573 |
| 2025-10-24 | 30.68 | 31.22 | 30.51 | 31.09 | +2.40% | 61,800 |
| 2025-10-23 | 29.72 | 30.41 | 29.66 | 30.36 | +2.46% | 55,500 |
| 2025-10-22 | 31.74 | 31.74 | 29.40 | 29.63 | -7.15% | 185,200 |
| 2025-10-21 | 32.25 | 32.25 | 31.25 | 31.91 | +0.41% | 47,500 |
| 2025-10-20 | 30.79 | 32.54 | 30.74 | 31.78 | +4.68% | 69,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+97.23%). Worst month: Mar (-17.39%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Ambiq Micro, Inc.'s (AMBQ) latest close?
49.88 on 2026-10-16, from the Closelook data lake's daily price record.
What is AMBQ's 52-week high and low?
91.61 high and 22.12 low over the trailing 52 weeks, as of 2026-10-16.
What is Ambiq Micro, Inc.'s strongest and weakest month historically?
Historically, AMBQ's strongest calendar month has been May (average +97.23%) and its weakest Mar (average -17.39%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 308 daily bars in the Closelook data lake.