Amber International Holding Ltd (AMBR) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.39

$0.02 (1.46%)

Last update: 04:00 PM EST

Day's range

$1.38

$1.56

5 DAY PERFORMANCE

-17.75%

1 MONTH PERFORMANCE

-13.13%

3 MONTH PERFORMANCE

-66.34%

6 MONTH PERFORMANCE

-88.85%

Amber International Holding Ltd Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/16/2025	$1.41	$1.39 (-1.42%)	$1.56	$1.38	305.08 K	$26.01 M
12/15/2025	$1.56	$1.37 (-12.18%)	$1.65	$1.33	354.70 K	$25.64 M
12/12/2025	$1.65	$1.56 (-5.45%)	$1.66	$1.51	193.47 K	$29.19 M
12/11/2025	$1.68	$1.69 (0.6%)	$1.74	$1.62	77.30 K	$31.62 M
12/10/2025	$1.63	$1.67 (2.45%)	$1.71	$1.60	137.44 K	$31.25 M
12/09/2025	$1.65	$1.62 (-1.82%)	$1.71	$1.60	125.14 K	$30.31 M
12/08/2025	$1.81	$1.65 (-8.84%)	$1.81	$1.65	247.25 K	$30.88 M
12/05/2025	$1.91	$1.78 (-6.81%)	$1.96	$1.75	353.80 K	$33.31 M
12/04/2025	$1.92	$1.97 (2.6%)	$2.10	$1.90	198.25 K	$36.86 M
12/03/2025	$1.91	$1.96 (2.62%)	$2.09	$1.84	441.00 K	$36.68 M
12/02/2025	$2.15	$1.88 (-12.56%)	$2.24	$1.78	897.90 K	$35.18 M
12/01/2025	$2.51	$2.15 (-14.34%)	$2.53	$2.01	1.32 M	$40.23 M
11/28/2025	$2.56	$2.51 (-1.95%)	$2.72	$2.40	2.15 M	$46.97 M
11/26/2025	$2.70	$2.47 (-8.52%)	$3.16	$2.30	89.88 M	$46.22 M
11/25/2025	$1.37	$1.58 (15.33%)	$1.64	$1.35	193.20 K	$29.57 M
11/24/2025	$1.32	$1.36 (3.03%)	$1.45	$1.31	47.60 K	$25.45 M
11/21/2025	$1.36	$1.36 (0%)	$1.59	$1.31	53.73 K	$25.45 M
11/20/2025	$1.32	$1.27 (-3.79%)	$1.40	$1.25	44.23 K	$23.76 M
11/19/2025	$1.35	$1.24 (-8.15%)	$1.38	$1.24	79.10 K	$23.20 M
11/18/2025	$1.47	$1.38 (-6.12%)	$1.52	$1.23	184.20 K	$25.82 M
11/17/2025	$1.62	$1.48 (-8.64%)	$1.62	$1.46	137.20 K	$27.69 M
11/14/2025	$1.52	$1.60 (5.26%)	$1.63	$1.52	33.20 K	$29.94 M
11/13/2025	$1.75	$1.53 (-12.57%)	$1.78	$1.52	108.90 K	$28.63 M
11/12/2025	$1.81	$1.75 (-3.31%)	$1.81	$1.73	38.60 K	$32.75 M
11/11/2025	$1.76	$1.72 (-2.27%)	$1.81	$1.72	38.34 K	$32.19 M
11/10/2025	$1.79	$1.81 (1.12%)	$1.84	$1.75	24.30 K	$33.87 M
11/07/2025	$1.73	$1.74 (0.58%)	$1.78	$1.72	37.31 K	$32.56 M
11/06/2025	$1.85	$1.77 (-4.32%)	$1.85	$1.76	33.20 K	$33.12 M
11/05/2025	$1.75	$1.82 (4%)	$1.93	$1.75	67.53 K	$34.06 M
11/04/2025	$1.85	$1.78 (-3.78%)	$1.85	$1.75	60.80 K	$33.31 M
11/03/2025	$1.94	$1.85 (-4.64%)	$1.94	$1.81	25.42 K	$34.62 M
10/31/2025	$1.80	$1.86 (3.33%)	$1.91	$1.75	48.00 K	$34.81 M
10/30/2025	$1.86	$1.79 (-3.76%)	$1.89	$1.70	43.00 K	$33.50 M
10/29/2025	$1.91	$1.90 (-0.52%)	$1.94	$1.82	93.70 K	$35.55 M
10/28/2025	$2.18	$1.91 (-12.39%)	$2.19	$1.82	295.90 K	$35.74 M
10/27/2025	$2.21	$2.18 (-1.36%)	$2.21	$2.05	187.10 K	$40.79 M
10/24/2025	$2.11	$2.13 (0.95%)	$2.23	$2.08	154.35 K	$39.86 M
10/23/2025	$2.12	$2.17 (2.36%)	$2.23	$2.04	250.90 K	$40.61 M
10/22/2025	$2.12	$2.02 (-4.72%)	$2.21	$2.02	340.30 K	$37.80 M
10/21/2025	$2.18	$2.13 (-2.29%)	$2.26	$2.00	207.10 K	$39.86 M
10/20/2025	$2.06	$2.15 (4.37%)	$2.25	$2.00	192.00 K	$40.23 M
10/17/2025	$2.24	$2.11 (-5.8%)	$2.30	$2.06	203.60 K	$39.48 M
10/16/2025	$2.67	$2.24 (-16.1%)	$2.70	$2.22	256.13 K	$41.92 M
10/15/2025	$2.55	$2.65 (3.92%)	$2.70	$2.53	268.00 K	$49.59 M
10/14/2025	$2.41	$2.59 (7.47%)	$2.61	$2.23	168.40 K	$48.47 M
10/13/2025	$2.54	$2.44 (-3.94%)	$2.55	$2.20	302.10 K	$45.66 M
10/10/2025	$2.81	$2.64 (-6.05%)	$2.82	$2.51	238.20 K	$49.40 M
10/09/2025	$2.97	$2.87 (-3.37%)	$2.99	$2.73	162.30 K	$53.71 M
10/08/2025	$3.06	$3.00 (-1.96%)	$3.06	$2.86	118.40 K	$56.14 M
10/07/2025	$2.96	$3.01 (1.69%)	$3.11	$2.83	110.30 K	$56.32 M
10/06/2025	$3.37	$2.91 (-13.65%)	$3.37	$2.82	228.70 K	$54.45 M
10/03/2025	$3.31	$3.21 (-3.02%)	$3.39	$3.07	122.60 K	$60.07 M
10/02/2025	$3.19	$3.41 (6.9%)	$3.45	$3.03	183.20 K	$63.81 M
10/01/2025	$3.33	$3.20 (-3.9%)	$3.33	$3.06	154.60 K	$59.88 M
09/30/2025	$3.60	$3.35 (-6.94%)	$3.70	$3.20	166.40 K	$62.69 M
09/29/2025	$3.70	$3.53 (-4.59%)	$3.74	$3.37	231.10 K	$66.06 M
09/26/2025	$3.74	$3.44 (-8.02%)	$3.74	$3.40	143.84 K	$64.37 M
09/25/2025	$3.61	$3.63 (0.55%)	$3.76	$3.52	130.40 K	$67.93 M
09/24/2025	$3.81	$3.72 (-2.36%)	$4.05	$3.62	179.40 K	$69.61 M
09/23/2025	$4.29	$3.84 (-10.49%)	$4.34	$3.76	162.10 K	$71.86 M
09/22/2025	$4.10	$4.29 (4.63%)	$4.37	$3.83	609.00 K	$80.28 M
09/19/2025	$4.00	$3.94 (-1.5%)	$4.23	$3.90	157.40 K	$73.73 M
09/18/2025	$4.01	$4.15 (3.49%)	$4.26	$3.93	116.51 K	$77.66 M
09/17/2025	$4.21	$4.13 (-1.9%)	$4.27	$3.99	147.30 K	$77.28 M
09/16/2025	$4.45	$4.13 (-7.19%)	$4.45	$3.99	111.00 K	$77.28 M