5 DAY PERFORMANCE
-25.12%
1 MONTH PERFORMANCE
-20.30%
3 MONTH PERFORMANCE
-31.49%
6 MONTH PERFORMANCE
-20.69%
YEAR-TO-DATE PERFORMANCE
-41.67%
1 YEAR PERFORMANCE
-59.34%
Ambow Education Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $2.05 | $2.03 (-0.98%) | $2.05 | $2.03 | 720 | $289.92 K |
| 09/17/2026 | $2.14 | $2.14 (0%) | $2.14 | $2.14 | 700 | $305.63 K |
| 09/16/2026 | $2.04 | $2.15 (5.39%) | $2.15 | $2.02 | 2.03 K | $307.06 K |
| 09/15/2026 | $2.09 | $2.07 (-0.96%) | $2.09 | $2.05 | 2.10 K | $295.63 K |
| 09/14/2026 | $2.08 | $2.06 (-0.96%) | $2.08 | $2.06 | 1.20 K | $294.21 K |
| 09/11/2026 | $2.04 | $2.09 (2.45%) | $2.09 | $2.04 | 2.10 K | $298.49 K |
| 09/10/2026 | $2.08 | $2.08 (0%) | $2.08 | $2.08 | 400 | $297.06 K |
| 09/09/2026 | $2.02 | $2.00 (-0.99%) | $2.02 | $2.00 | 1.71 K | $285.64 K |
| 09/08/2026 | $2.05 | $2.05 (0%) | $2.05 | $2.05 | 1.54 K | $292.78 K |
| 09/04/2026 | $2.02 | $1.99 (-1.49%) | $2.02 | $1.99 | 800 | $284.21 K |
| 09/03/2026 | $2.10 | $2.10 (0%) | $2.10 | $2.10 | 200 | $299.92 K |
| 09/02/2026 | $2.03 | $2.10 (3.45%) | $2.10 | $2.03 | 2.90 K | $299.92 K |
| 09/01/2026 | $2.03 | $2.03 (0%) | $2.17 | $2.03 | 4.54 K | $289.92 K |
| 08/31/2026 | $2.12 | $2.01 (-5.19%) | $2.12 | $2.01 | 1.60 K | $287.06 K |
| 08/28/2026 | $2.07 | $2.12 (2.42%) | $2.12 | $2.03 | 4.20 K | $302.77 K |
| 08/27/2026 | $2.05 | $2.09 (1.95%) | $2.10 | $2.01 | 21.80 K | $298.49 K |
| 08/26/2026 | $2.06 | $2.07 (0.49%) | $2.07 | $1.99 | 4.17 K | $295.63 K |
| 08/25/2026 | $2.06 | $2.08 (0.97%) | $2.08 | $2.03 | 1.50 K | $297.06 K |
| 08/24/2026 | $1.94 | $2.08 (7.22%) | $2.08 | $1.94 | 3.90 K | $297.06 K |
| 08/21/2026 | $1.97 | $2.02 (2.54%) | $2.03 | $1.97 | 6.37 K | $288.49 K |
| 08/20/2026 | $2.01 | $2.07 (2.99%) | $2.07 | $2.01 | 6.61 K | $5.91 M |
| 08/19/2026 | $2.00 | $2.10 (5%) | $2.10 | $2.00 | 4.50 K | $6.00 M |
| 08/18/2026 | $2.06 | $2.09 (1.46%) | $2.13 | $2.02 | 5.43 K | $5.97 M |
| 08/17/2026 | $2.12 | $2.07 (-2.36%) | $2.17 | $1.99 | 12.03 K | $5.91 M |
| 08/14/2026 | $2.09 | $2.13 (1.91%) | $2.13 | $2.04 | 9.70 K | $6.08 M |
| 08/13/2026 | $2.07 | $2.12 (2.42%) | $2.17 | $2.00 | 13.40 K | $6.06 M |
| 08/12/2026 | $1.97 | $2.06 (4.57%) | $2.14 | $1.96 | 24.10 K | $5.88 M |
| 08/11/2026 | $1.90 | $1.96 (3.16%) | $2.20 | $1.84 | 163.40 K | $5.60 M |
| 08/10/2026 | $1.67 | $1.84 (10.18%) | $1.88 | $1.67 | 26.80 K | $5.26 M |
| 08/07/2026 | $2.08 | $1.80 (-13.46%) | $2.33 | $1.75 | 244.34 K | $5.14 M |
| 08/06/2026 | $2.10 | $2.05 (-2.38%) | $2.10 | $2.00 | 2.40 K | $5.86 M |
| 08/05/2026 | $2.04 | $1.99 (-2.45%) | $2.04 | $1.99 | 1.63 K | $5.68 M |
| 08/04/2026 | $2.03 | $2.04 (0.49%) | $2.04 | $1.97 | 4.91 K | $5.83 M |
| 08/03/2026 | $2.17 | $2.02 (-6.91%) | $2.17 | $2.02 | 1.70 K | $5.77 M |
| 07/31/2026 | $2.12 | $1.98 (-6.6%) | $2.12 | $1.98 | 4.41 K | $5.66 M |
| 07/30/2026 | $2.18 | $2.12 (-2.75%) | $2.27 | $2.12 | 27.20 K | $6.06 M |
| 07/29/2026 | $2.17 | $2.18 (0.46%) | $2.20 | $2.12 | 2.30 K | $6.23 M |
| 07/28/2026 | $2.18 | $2.17 (-0.46%) | $2.19 | $2.17 | 2.20 K | $6.20 M |
| 07/27/2026 | $2.29 | $2.19 (-4.37%) | $2.29 | $2.17 | 1.40 K | $6.26 M |
| 07/24/2026 | $2.29 | $2.24 (-2.18%) | $2.29 | $2.22 | 2.00 K | $6.40 M |
| 07/23/2026 | $2.24 | $2.30 (2.68%) | $2.30 | $2.22 | 4.24 K | $6.57 M |
| 07/22/2026 | $2.22 | $2.35 (5.86%) | $2.35 | $2.22 | 3.20 K | $6.71 M |
| 07/21/2026 | $2.23 | $2.34 (4.93%) | $2.35 | $2.22 | 4.70 K | $6.68 M |
| 07/20/2026 | $2.29 | $2.30 (0.44%) | $2.30 | $2.13 | 7.40 K | $6.57 M |
| 07/17/2026 | $2.12 | $2.27 (7.08%) | $2.27 | $2.12 | 2.82 K | $6.48 M |
| 07/16/2026 | $2.02 | $2.25 (11.39%) | $2.25 | $2.02 | 9.82 K | $6.43 M |
| 07/15/2026 | $2.15 | $2.24 (4.19%) | $2.24 | $2.15 | 4.70 K | $6.40 M |
| 07/14/2026 | $1.93 | $2.20 (13.99%) | $2.24 | $1.93 | 9.47 K | $6.28 M |
| 07/13/2026 | $2.23 | $2.20 (-1.35%) | $2.23 | $2.13 | 8.37 K | $6.28 M |
| 07/10/2026 | $2.12 | $2.23 (5.19%) | $2.29 | $2.12 | 9.51 K | $6.37 M |
| 07/09/2026 | $2.12 | $2.29 (8.02%) | $2.30 | $2.12 | 99.10 K | $6.54 M |
| 07/08/2026 | $2.17 | $2.24 (3.23%) | $2.24 | $2.17 | 3.94 K | $6.40 M |
| 07/07/2026 | $2.21 | $2.24 (1.36%) | $2.27 | $2.21 | 4.40 K | $6.40 M |
| 07/06/2026 | $2.21 | $2.28 (3.17%) | $2.28 | $2.10 | 8.20 K | $6.51 M |
| 07/02/2026 | $2.34 | $2.21 (-5.56%) | $2.34 | $2.21 | 23.00 K | $6.31 M |
| 07/01/2026 | $2.24 | $2.35 (4.91%) | $2.35 | $2.21 | 9.83 K | $6.71 M |
| 06/30/2026 | $2.28 | $2.27 (-0.44%) | $2.28 | $2.18 | 16.03 K | $6.48 M |
| 06/29/2026 | $2.37 | $2.29 (-3.38%) | $2.40 | $2.29 | 7.80 K | $6.54 M |
| 06/26/2026 | $2.34 | $2.33 (-0.43%) | $2.38 | $2.33 | 7.90 K | $6.66 M |
| 06/25/2026 | $2.37 | $2.35 (-0.84%) | $2.42 | $2.33 | 7.10 K | $6.71 M |
| 06/24/2026 | $2.19 | $2.37 (8.22%) | $2.50 | $2.19 | 34.80 K | $6.77 M |
| 06/23/2026 | $2.17 | $2.27 (4.61%) | $2.35 | $2.13 | 19.80 K | $6.48 M |
| 06/22/2026 | $2.27 | $2.25 (-0.88%) | $2.30 | $2.16 | 62.02 K | $6.43 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.
