5 DAY PERFORMANCE
-31.49%
1 MONTH PERFORMANCE
-34.55%
3 MONTH PERFORMANCE
-20.69%
6 MONTH PERFORMANCE
-46.33%
YEAR-TO-DATE PERFORMANCE
-41.67%
1 YEAR PERFORMANCE
-30.00%
Ambow Education Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.27 | $2.25 (-0.88%) | $2.30 | $2.16 | 62.02 K | $6.43 M |
| 06/18/2026 | $2.07 | $2.35 (13.53%) | $2.70 | $2.07 | 5.07 M | $6.71 M |
| 06/17/2026 | $2.67 | $2.68 (0.37%) | $2.68 | $2.51 | 9.80 K | $7.66 M |
| 06/16/2026 | $2.69 | $2.68 (-0.37%) | $2.70 | $2.52 | 16.30 K | $7.66 M |
| 06/15/2026 | $2.68 | $2.71 (1.12%) | $2.71 | $2.52 | 6.95 K | $7.74 M |
| 06/12/2026 | $2.70 | $2.64 (-2.22%) | $2.70 | $2.41 | 28.40 K | $7.54 M |
| 06/11/2026 | $2.57 | $2.71 (5.45%) | $2.71 | $2.51 | 19.25 K | $7.74 M |
| 06/10/2026 | $2.42 | $2.65 (9.5%) | $2.73 | $2.40 | 84.62 K | $7.57 M |
| 06/09/2026 | $2.40 | $2.38 (-0.83%) | $2.40 | $2.34 | 10.34 K | $6.80 M |
| 06/08/2026 | $2.37 | $2.40 (1.27%) | $2.55 | $2.32 | 9.90 K | $6.86 M |
| 06/05/2026 | $2.50 | $2.29 (-8.4%) | $2.50 | $2.28 | 16.31 K | $6.54 M |
| 06/04/2026 | $2.35 | $2.54 (8.09%) | $2.54 | $2.31 | 18.70 K | $7.26 M |
| 06/03/2026 | $2.40 | $2.28 (-5%) | $2.51 | $2.28 | 75.71 K | $6.51 M |
| 06/02/2026 | $2.47 | $2.43 (-1.62%) | $2.47 | $2.35 | 13.40 K | $6.94 M |
| 06/01/2026 | $2.59 | $2.44 (-5.79%) | $2.59 | $2.35 | 30.49 K | $6.97 M |
| 05/29/2026 | $2.45 | $2.39 (-2.45%) | $2.70 | $2.39 | 106.90 K | $6.83 M |
| 05/28/2026 | $2.44 | $2.47 (1.23%) | $2.50 | $2.37 | 4.55 K | $7.06 M |
| 05/27/2026 | $2.47 | $2.47 (0%) | $2.70 | $2.47 | 17.61 K | $7.06 M |
| 05/26/2026 | $2.50 | $2.60 (4%) | $2.68 | $2.49 | 19.44 K | $7.43 M |
| 05/22/2026 | $2.40 | $2.46 (2.5%) | $2.56 | $2.38 | 13.89 K | $7.03 M |
| 05/21/2026 | $2.53 | $2.37 (-6.32%) | $2.53 | $2.25 | 27.26 K | $6.77 M |
| 05/20/2026 | $2.77 | $2.51 (-9.39%) | $2.78 | $2.51 | 34.06 K | $7.17 M |
| 05/19/2026 | $2.45 | $2.85 (16.33%) | $2.88 | $2.36 | 68.90 K | $8.14 M |
| 05/18/2026 | $2.38 | $2.58 (8.4%) | $2.62 | $2.32 | 43.20 K | $7.37 M |
| 05/15/2026 | $2.43 | $2.46 (1.23%) | $2.53 | $2.17 | 66.64 K | $7.03 M |
| 05/14/2026 | $2.29 | $2.42 (5.68%) | $2.54 | $2.02 | 102.55 K | $6.91 M |
| 05/13/2026 | $2.00 | $2.60 (30%) | $2.72 | $2.00 | 343.14 K | $7.43 M |
| 05/12/2026 | $2.46 | $2.29 (-6.91%) | $2.60 | $1.99 | 3.60 M | $6.54 M |
| 05/11/2026 | $2.29 | $2.11 (-7.86%) | $2.37 | $2.11 | 6.24 M | $6.03 M |
| 05/08/2026 | $2.22 | $2.23 (0.45%) | $2.39 | $2.16 | 13.10 K | $6.37 M |
| 05/07/2026 | $2.17 | $2.11 (-2.76%) | $2.33 | $2.11 | 4.48 K | $6.03 M |
| 05/06/2026 | $2.26 | $2.16 (-4.42%) | $2.26 | $2.16 | 5.34 K | $6.17 M |
| 05/05/2026 | $2.36 | $2.25 (-4.66%) | $2.36 | $2.25 | 9.71 K | $6.43 M |
| 05/04/2026 | $2.31 | $2.25 (-2.6%) | $2.32 | $2.14 | 6.22 K | $6.43 M |
| 05/01/2026 | $2.20 | $2.28 (3.64%) | $2.46 | $2.17 | 8.00 K | $6.51 M |
| 04/30/2026 | $2.44 | $2.30 (-5.74%) | $2.50 | $2.30 | 7.35 K | $6.57 M |
| 04/29/2026 | $2.12 | $2.45 (15.57%) | $2.60 | $1.84 | 13.70 K | $7.00 M |
| 04/28/2026 | $2.35 | $2.50 (6.38%) | $2.55 | $2.28 | 19.23 K | $7.14 M |
| 04/27/2026 | $2.21 | $2.35 (6.33%) | $2.44 | $2.21 | 14.30 K | $6.71 M |
| 04/24/2026 | $2.13 | $2.22 (4.23%) | $2.31 | $2.13 | 6.15 K | $6.34 M |
| 04/23/2026 | $2.10 | $2.21 (5.24%) | $2.21 | $2.10 | 2.10 K | $6.31 M |
| 04/22/2026 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 2.90 K | $6.57 M |
| 04/21/2026 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 3.45 K | $6.71 M |
| 04/20/2026 | $2.25 | $2.38 (5.78%) | $2.38 | $2.25 | 3.51 K | $6.80 M |
| 04/17/2026 | $2.37 | $2.30 (-2.95%) | $2.37 | $2.30 | 2.64 K | $6.57 M |
| 04/16/2026 | $2.35 | $2.29 (-2.55%) | $2.36 | $2.01 | 13.50 K | $6.54 M |
| 04/15/2026 | $2.30 | $2.33 (1.3%) | $2.42 | $2.28 | 17.60 K | $6.66 M |
| 04/14/2026 | $2.29 | $2.33 (1.75%) | $2.36 | $2.22 | 5.32 K | $6.66 M |
| 04/13/2026 | $2.11 | $2.37 (12.32%) | $2.60 | $2.10 | 13.80 K | $6.77 M |
| 04/10/2026 | $2.28 | $2.32 (1.75%) | $2.32 | $2.13 | 7.20 K | $6.63 M |
| 04/09/2026 | $2.10 | $2.40 (14.29%) | $2.50 | $2.10 | 19.85 K | $6.86 M |
| 04/08/2026 | $2.19 | $2.14 (-2.28%) | $2.19 | $1.97 | 4.61 K | $6.11 M |
| 04/07/2026 | $2.15 | $2.20 (2.33%) | $2.23 | $2.15 | 4.77 K | $6.28 M |
| 04/06/2026 | $2.36 | $2.21 (-6.36%) | $2.36 | $2.10 | 12.20 K | $6.31 M |
| 04/02/2026 | $2.17 | $2.38 (9.68%) | $2.55 | $2.07 | 19.80 K | $6.80 M |
| 04/01/2026 | $2.42 | $2.17 (-10.33%) | $2.46 | $2.17 | 14.14 K | $6.20 M |
| 03/31/2026 | $2.03 | $2.38 (17.24%) | $2.52 | $2.03 | 21.90 K | $6.80 M |
| 03/30/2026 | $1.94 | $2.05 (5.67%) | $2.06 | $1.91 | 11.50 K | $5.86 M |
| 03/27/2026 | $2.00 | $2.00 (0%) | $2.08 | $1.95 | 17.22 K | $5.71 M |
| 03/26/2026 | $1.85 | $2.11 (14.05%) | $2.17 | $1.85 | 15.30 K | $6.03 M |
| 03/25/2026 | $1.97 | $1.94 (-1.52%) | $2.01 | $1.72 | 4.84 K | $5.54 M |
| 03/24/2026 | $1.93 | $1.93 (0%) | $1.93 | $1.93 | 2.50 K | $5.51 M |
| 03/23/2026 | $2.05 | $2.03 (-0.98%) | $2.10 | $2.02 | 5.51 K | $5.80 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.
