5 DAY PERFORMANCE
+3.29%
1 MONTH PERFORMANCE
-2.71%
3 MONTH PERFORMANCE
+81.88%
6 MONTH PERFORMANCE
-53.00%
YEAR-TO-DATE PERFORMANCE
+45.09%
1 YEAR PERFORMANCE
-68.59%
Amber International Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.31 | $2.51 (8.66%) | $2.63 | $2.20 | 198.50 K | $9.67 M |
| 02/17/2026 | $2.35 | $2.18 (-7.23%) | $2.39 | $2.15 | 74.00 K | $8.16 M |
| 02/13/2026 | $2.45 | $2.43 (-0.82%) | $2.57 | $2.29 | 130.00 K | $9.09 M |
| 02/12/2026 | $2.15 | $2.42 (12.56%) | $2.44 | $2.04 | 195.91 K | $9.06 M |
| 02/11/2026 | $2.16 | $2.12 (-1.85%) | $2.25 | $2.05 | 72.95 K | $7.93 M |
| 02/10/2026 | $2.16 | $2.16 (0%) | $2.28 | $2.07 | 94.00 K | $8.08 M |
| 02/09/2026 | $2.05 | $2.16 (5.37%) | $2.40 | $2.02 | 135.43 K | $8.08 M |
| 02/06/2026 | $1.89 | $2.05 (8.47%) | $2.09 | $1.84 | 105.10 K | $7.67 M |
| 02/05/2026 | $1.88 | $1.81 (-3.72%) | $1.98 | $1.81 | 109.30 K | $6.77 M |
| 02/04/2026 | $1.87 | $1.96 (4.81%) | $2.02 | $1.83 | 89.81 K | $7.34 M |
| 02/03/2026 | $2.20 | $1.86 (-15.45%) | $2.26 | $1.81 | 212.55 K | $6.96 M |
| 02/02/2026 | $2.50 | $2.20 (-12%) | $2.62 | $2.20 | 166.92 K | $8.23 M |
| 01/30/2026 | $2.60 | $2.51 (-3.46%) | $2.71 | $2.51 | 93.51 K | $9.39 M |
| 01/29/2026 | $2.53 | $2.60 (2.77%) | $2.68 | $2.50 | 73.03 K | $9.73 M |
| 01/28/2026 | $2.52 | $2.58 (2.38%) | $2.67 | $2.49 | 46.70 K | $9.66 M |
| 01/27/2026 | $2.54 | $2.46 (-3.15%) | $2.57 | $2.40 | 95.15 K | $9.21 M |
| 01/26/2026 | $2.77 | $2.49 (-10.11%) | $2.82 | $2.45 | 149.00 K | $9.32 M |
| 01/23/2026 | $2.58 | $2.74 (6.2%) | $2.82 | $2.50 | 149.40 K | $10.25 M |
| 01/22/2026 | $2.56 | $2.58 (0.78%) | $2.78 | $2.56 | 115.20 K | $9.66 M |
| 01/21/2026 | $2.53 | $2.62 (3.56%) | $2.68 | $2.47 | 124.15 K | $9.81 M |
| 01/20/2026 | $2.48 | $2.46 (-0.81%) | $2.63 | $2.33 | 96.00 K | $9.21 M |
| 01/16/2026 | $2.60 | $2.58 (-0.77%) | $2.68 | $2.45 | 108.23 K | $9.66 M |
| 01/15/2026 | $2.74 | $2.62 (-4.38%) | $2.80 | $2.62 | 94.96 K | $49.03 M |
| 01/14/2026 | $2.62 | $2.67 (1.91%) | $2.75 | $2.56 | 97.31 K | $49.96 M |
| 01/13/2026 | $2.70 | $2.60 (-3.7%) | $2.71 | $2.46 | 146.30 K | $48.65 M |
| 01/12/2026 | $2.69 | $2.67 (-0.74%) | $2.80 | $2.65 | 187.01 K | $49.96 M |
| 01/09/2026 | $2.56 | $2.61 (1.95%) | $2.80 | $2.54 | 254.00 K | $48.84 M |
| 01/08/2026 | $2.51 | $2.54 (1.2%) | $2.69 | $2.46 | 161.96 K | $47.53 M |
| 01/07/2026 | $2.29 | $2.51 (9.61%) | $2.57 | $2.14 | 197.31 K | $46.97 M |
| 01/06/2026 | $2.38 | $2.29 (-3.78%) | $2.47 | $2.18 | 170.95 K | $42.85 M |
| 01/05/2026 | $2.18 | $2.44 (11.93%) | $2.60 | $2.13 | 588.81 K | $45.66 M |
| 01/02/2026 | $1.74 | $1.99 (14.37%) | $2.08 | $1.70 | 145.17 K | $37.24 M |
| 12/31/2025 | $1.69 | $1.73 (2.37%) | $1.81 | $1.62 | 158.60 K | $32.37 M |
| 12/30/2025 | $1.74 | $1.72 (-1.15%) | $1.77 | $1.67 | 180.30 K | $32.19 M |
| 12/29/2025 | $1.72 | $1.75 (1.74%) | $1.78 | $1.68 | 117.90 K | $32.75 M |
| 12/26/2025 | $1.72 | $1.75 (1.74%) | $1.84 | $1.69 | 116.84 K | $32.75 M |
| 12/24/2025 | $1.81 | $1.79 (-1.1%) | $1.86 | $1.73 | 76.10 K | $33.50 M |
| 12/23/2025 | $1.80 | $1.81 (0.56%) | $1.83 | $1.74 | 104.07 K | $33.87 M |
| 12/22/2025 | $1.72 | $1.77 (2.91%) | $1.92 | $1.71 | 154.74 K | $33.12 M |
| 12/19/2025 | $1.64 | $1.71 (4.27%) | $1.79 | $1.61 | 174.73 K | $32.00 M |
| 12/18/2025 | $1.52 | $1.62 (6.58%) | $1.67 | $1.52 | 196.45 K | $30.31 M |
| 12/17/2025 | $1.40 | $1.51 (7.86%) | $1.57 | $1.39 | 197.90 K | $28.26 M |
| 12/16/2025 | $1.41 | $1.39 (-1.42%) | $1.56 | $1.38 | 305.34 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
