NASDAQ:AMBR | Historical Stock Price | Amber International Holding Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-12-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.93$2.67$7.71$22.22$64.06$184.692017-12-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$0.902,596
2026-09-03———$0.941,330
2026-09-02———$0.9813,694
2026-09-01———$1.3923,846
2026-08-28———$1.09238
2026-08-27$1.09$1.0936,700$1.09636
2026-08-26$1.08$1.0819,100$1.04240
2026-08-25$1.08$1.0851,400$1.11157
2026-08-24$1.08$1.0855,700——
2026-08-21$0.98$0.9851,400$1.02377
2026-08-20$0.98$0.98105,900$0.991,102
2026-08-19$0.95$0.95189,900$1.204,378
2026-08-18$1.24$1.2421,300$1.28500
2026-08-17$1.25$1.2529,800——
2026-08-14$1.31$1.3113,100$1.32500
2026-08-13$1.34$1.3415,300$1.36569
2026-08-12$1.31$1.313,900$1.40387
2026-08-11$1.30$1.3016,200$1.331,052
2026-08-10$1.33$1.339,100$1.39259
2026-08-07$1.38$1.3816,500——
2026-08-06$1.36$1.363,800$1.3627
2026-08-05$1.40$1.409,900$1.421
2026-08-04$1.35$1.3515,500$1.40110
2026-08-03$1.39$1.3916,600$1.409
2026-07-31$1.38$1.3813,000$1.42200
2026-07-30$1.42$1.429,900$1.4035
2026-07-29$1.40$1.4015,700$1.44212
2026-07-28$1.40$1.4012,000——
2026-07-27$1.39$1.3930,500——
2026-07-24$1.46$1.4615,800$1.45400
2026-07-23$1.39$1.399,000$1.5023
2026-07-22$1.42$1.422,300$1.451
2026-07-21$1.39$1.3910,000——
2026-07-20$1.42$1.428,600$1.4528
2026-07-17$1.41$1.4130,000——
2026-07-16$1.46$1.4618,500——
2026-07-15$1.48$1.489,600——
2026-07-14$1.41$1.4123,300——
2026-07-13$1.41$1.417,200——
2026-07-10$1.41$1.418,300——
2026-07-09$1.40$1.4014,600——
2026-07-08$1.42$1.4210,000——
2026-07-07$1.45$1.4526,800——
2026-07-06$1.44$1.4450,700——
2026-07-02$1.43$1.4330,000——
2026-07-01$1.50$1.5035,700——
2026-06-30$1.49$1.4929,500——
2026-06-29$1.54$1.5433,600——
2026-06-26$1.50$1.5036,100——
2026-06-25$1.48$1.4818,100——
2026-06-24$1.55$1.5516,200——
2026-06-23$1.55$1.5529,200——
2026-06-22$1.49$1.4923,700——
2026-06-18$1.56$1.5638,700——
2026-06-17$1.50$1.50177,900——
2026-06-16$1.47$1.4735,600——
2026-06-15$1.41$1.4142,200——
2026-06-12$1.37$1.3765,700——
2026-06-11$1.44$1.4488,200——
2026-06-10$1.48$1.4844,400——
2026-06-09$1.54$1.5489,400——
2026-06-08$1.51$1.5146,400——
2026-06-05$1.46$1.4644,800——
2026-06-04$1.55$1.55129,400——
2026-06-03$1.52$1.5287,800——
2026-06-02$1.53$1.5373,500——
2026-06-01$1.63$1.6364,800——
2026-05-29$1.70$1.7060,500——
2026-05-28$1.61$1.6164,700——
2026-05-27$1.65$1.6554,500——
2026-05-26$1.74$1.7468,100——
2026-05-22$1.86$1.8630,100——
2026-05-21$1.83$1.8358,400——
2026-05-20$1.97$1.9726,300——
2026-05-19$1.83$1.8352,000——
2026-05-18$1.77$1.7793,600——
2026-05-15$1.93$1.9334,600——
2026-05-14$1.97$1.9727,800——
2026-05-13$1.93$1.9328,000——
2026-05-12$1.99$1.9931,500——
2026-05-11$1.98$1.9848,800——
2026-05-08$2.13$2.138,600——
2026-05-07$2.20$2.2015,600——
2026-05-06$2.16$2.1627,700——
2026-05-05$2.29$2.2927,300——
2026-05-04$2.21$2.2135,600——
2026-05-01$2.28$2.2825,200——
2026-04-30$2.28$2.28125,100——
2026-04-29$2.28$2.2849,500——
2026-04-28$2.27$2.2762,300——
2026-04-27$2.39$2.3975,000——
2026-04-24$2.38$2.388,300——
2026-04-23$2.36$2.3646,400——
2026-04-22$2.42$2.4249,300——
2026-04-21$2.29$2.2936,600——
2026-04-20$2.29$2.2950,500——
2026-04-17$2.39$2.3957,700——
2026-04-16$2.36$2.3679,100——
2026-04-15$2.10$2.1083,600——
2026-04-14$2.16$2.1666,600——
2026-04-13$2.12$2.1268,100——
2026-04-10$2.01$2.0180,100——
2026-04-09$2.22$2.2260,700——
2026-04-08$2.30$2.3054,200——
2026-04-07$2.38$2.3825,800——
2026-04-06$2.47$2.4749,800——
2026-04-02$2.50$2.5018,500——
2026-04-01$2.49$2.4959,900——
2026-03-31$2.36$2.36107,800——
2026-03-30$2.26$2.2642,100——
2026-03-27$2.33$2.33129,600——
2026-03-26$2.36$2.3653,800——
2026-03-25$2.39$2.3933,600——
2026-03-24$2.39$2.39106,900——
2026-03-23$2.39$2.3941,200——
2026-03-20$2.26$2.2669,200——
2026-03-19$2.40$2.4061,200——
2026-03-18$2.46$2.46112,600——
2026-03-17$2.59$2.5994,500——
2026-03-16$2.58$2.5841,500——
2026-03-13$2.66$2.6680,200——
2026-03-12$2.60$2.6044,600——
2026-03-11$2.58$2.5875,800——
2026-03-10$2.53$2.5396,200——
2026-03-09$2.51$2.5190,200——
2026-03-06$2.67$2.6754,200——
2026-03-05$2.51$2.5152,800——
2026-03-04$2.59$2.5964,500——
2026-03-03$2.46$2.4678,000——
2026-03-02$2.54$2.5498,800——
2026-02-27$2.60$2.6028,600——
2026-02-26$2.58$2.58108,800——
2026-02-25$2.79$2.79158,000——
2026-02-24$2.56$2.56115,900——
2026-02-23$2.32$2.3262,300——
2026-02-20$2.42$2.4289,100——
2026-02-19$2.43$2.4384,800——
2026-02-18$2.51$2.51198,500——
2026-02-17$2.18$2.1874,000——
2026-02-13$2.43$2.43130,000——
2026-02-12$2.42$2.42195,800——
2026-02-11$2.12$2.1272,900——
2026-02-10$2.16$2.1694,000——
2026-02-09$2.16$2.16135,400——
2026-02-06$2.05$2.05105,100——
2026-02-05$1.81$1.81109,300——
2026-02-04$1.96$1.9689,800——
2026-02-03$1.86$1.86212,200——
2026-02-02$2.20$2.20166,900——
2026-01-30$2.51$2.5193,400——
2026-01-29$2.60$2.6072,600——
2026-01-28$2.58$2.5846,700——
2026-01-27$2.46$2.4695,000——
2026-01-26$2.49$2.49148,900——
2026-01-23$2.74$2.74149,400——
2026-01-22$2.58$2.58115,200——
2026-01-21$2.62$2.62124,100——
2026-01-20$2.46$2.4696,000——
2026-01-16$2.58$2.58108,200——
2026-01-15$2.62$2.6294,900——
2026-01-14$2.67$2.6797,300——
2026-01-13$2.60$2.60146,300——
2026-01-12$2.67$2.67187,000——
2026-01-09$2.61$2.61254,000——
2026-01-08$2.54$2.54161,900——
2026-01-07$2.51$2.51197,300——
2026-01-06$2.29$2.29170,900——
2026-01-05$2.44$2.44588,800——
2026-01-02$1.99$1.99145,000——