5 DAY PERFORMANCE
+3.06%
1 MONTH PERFORMANCE
-2.88%
3 MONTH PERFORMANCE
+27.57%
6 MONTH PERFORMANCE
+96.67%
YEAR-TO-DATE PERFORMANCE
+12.38%
1 YEAR PERFORMANCE
+16.83%
Ambow Education Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.72 | $2.61 (-3.87%) | $2.72 | $2.61 | 1,990 | $372,757 |
| 03/11/2025 | $2.64 | $2.64 (0%) | $2.80 | $2.58 | 25,735 | $377,042 |
| 03/10/2025 | $2.33 | $2.85 (22.32%) | $2.85 | $2.31 | 49,327 | $407,034 |
| 03/07/2025 | $2.33 | $2.29 (-1.72%) | $2.88 | $2.29 | 51,600 | $327,055 |
| 03/06/2025 | $2.19 | $2.32 (5.94%) | $2.46 | $2.16 | 29,200 | $331,340 |
| 03/05/2025 | $2.12 | $2.21 (4.25%) | $2.24 | $2.12 | 12,051 | $315,630 |
| 03/04/2025 | $2.09 | $2.09 (0%) | $2.22 | $2.03 | 3,500 | $298,491 |
| 03/03/2025 | $2.03 | $2.10 (3.45%) | $2.15 | $2.01 | 9,418 | $299,919 |
| 02/28/2025 | $2.25 | $2.05 (-8.89%) | $2.29 | $2.00 | 6,100 | $292,779 |
| 02/27/2025 | $2.06 | $2.25 (9.22%) | $2.25 | $2.06 | 24,517 | $321,342 |
| 02/26/2025 | $2.16 | $2.11 (-2.31%) | $2.46 | $2.01 | 42,800 | $301,348 |
| 02/25/2025 | $2.38 | $2.47 (3.78%) | $3.68 | $1.80 | 494,309 | $352,762 |
| 02/24/2025 | $2.57 | $2.33 (-9.34%) | $2.66 | $2.31 | 12,014 | $332,768 |
| 02/21/2025 | $2.42 | $2.65 (9.5%) | $2.70 | $2.36 | 13,440 | $378,470 |
| 02/20/2025 | $2.49 | $2.39 (-4.02%) | $2.49 | $2.39 | 2,000 | $341,337 |
| 02/19/2025 | $2.48 | $2.54 (2.42%) | $2.66 | $2.34 | 20,344 | $362,760 |
| 02/18/2025 | $2.80 | $2.53 (-9.64%) | $2.80 | $2.51 | 5,025 | $361,332 |
| 02/14/2025 | $2.51 | $2.72 (8.37%) | $2.72 | $2.25 | 27,300 | $388,467 |
| 02/13/2025 | $2.44 | $2.55 (4.51%) | $2.65 | $2.32 | 21,402 | $364,188 |
| 02/12/2025 | $2.55 | $2.43 (-4.71%) | $2.55 | $2.43 | 2,000 | $347,050 |
| 02/11/2025 | $2.60 | $2.55 (-1.92%) | $2.80 | $2.41 | 35,300 | $364,188 |
| 02/10/2025 | $2.69 | $2.64 (-1.86%) | $2.71 | $2.63 | 15,606 | $377,042 |
| 02/07/2025 | $2.52 | $2.66 (5.56%) | $2.90 | $2.30 | 26,231 | $379,898 |
| 02/06/2025 | $2.86 | $2.53 (-11.54%) | $2.86 | $2.52 | 11,465 | $361,332 |
| 02/05/2025 | $2.47 | $2.85 (15.38%) | $2.85 | $2.41 | 42,929 | $407,034 |
| 02/04/2025 | $2.42 | $2.50 (3.31%) | $2.50 | $2.41 | 4,900 | $357,047 |
| 02/03/2025 | $2.55 | $2.43 (-4.71%) | $2.62 | $2.21 | 38,000 | $347,050 |
| 01/31/2025 | $2.41 | $2.55 (5.81%) | $2.68 | $2.33 | 28,331 | $364,188 |
| 01/30/2025 | $2.54 | $2.45 (-3.54%) | $2.62 | $2.38 | 11,804 | $349,906 |
| 01/29/2025 | $2.66 | $2.58 (-3.01%) | $2.70 | $2.30 | 31,520 | $368,473 |
| 01/28/2025 | $2.32 | $2.69 (15.95%) | $2.70 | $2.20 | 79,389 | $384,183 |
| 01/27/2025 | $2.30 | $2.33 (1.3%) | $2.41 | $2.30 | 11,958 | $332,768 |
| 01/24/2025 | $2.03 | $2.32 (14.29%) | $2.40 | $2.00 | 61,900 | $331,340 |
| 01/23/2025 | $2.01 | $1.90 (-5.47%) | $2.20 | $1.90 | 11,061 | $271,356 |
| 01/22/2025 | $2.20 | $2.06 (-6.36%) | $2.24 | $1.96 | 83,827 | $294,207 |
| 01/21/2025 | $1.79 | $2.17 (21.23%) | $2.29 | $1.77 | 88,533 | $309,917 |
| 01/17/2025 | $1.81 | $1.81 (0%) | $1.89 | $1.77 | 29,030 | $258,502 |
| 01/16/2025 | $1.95 | $1.95 (0%) | $2.24 | $1.58 | 1.93 M | $278,497 |
| 01/15/2025 | $2.10 | $2.04 (-2.86%) | $2.16 | $2.00 | 25,367 | $291,350 |
| 01/14/2025 | $2.00 | $2.02 (1%) | $2.02 | $1.91 | 7,456 | $288,494 |
| 01/13/2025 | $2.17 | $2.00 (-7.83%) | $2.17 | $1.90 | 24,236 | $285,638 |
| 01/10/2025 | $2.14 | $2.24 (4.67%) | $2.42 | $2.11 | 12,071 | $319,914 |
| 01/08/2025 | $2.36 | $2.14 (-9.32%) | $2.44 | $2.08 | 9,510 | $305,632 |
| 01/07/2025 | $2.50 | $2.37 (-5.2%) | $2.50 | $2.37 | 20,208 | $338,481 |
| 01/06/2025 | $2.69 | $2.36 (-12.27%) | $2.69 | $2.32 | 46,511 | $337,052 |
| 01/03/2025 | $3.11 | $2.79 (-10.29%) | $3.11 | $2.38 | 92,923 | $398,464 |
| 01/02/2025 | $2.10 | $3.05 (45.24%) | $3.17 | $2.10 | 216,714 | $435,597 |
| 12/31/2024 | $3.45 | $2.10 (-39.13%) | $3.45 | $1.86 | 200,900 | $299,919 |
| 12/30/2024 | $2.63 | $3.41 (29.66%) | $3.44 | $2.34 | 471,817 | $402,861 |
| 12/27/2024 | $3.12 | $3.47 (11.22%) | $5.55 | $3.00 | 6.74 M | $409,950 |
| 12/26/2024 | $1.67 | $2.24 (34.13%) | $2.25 | $1.65 | 328,300 | $264,636 |
| 12/24/2024 | $1.47 | $1.75 (19.05%) | $1.79 | $1.47 | 237,741 | $206,747 |
| 12/23/2024 | $1.48 | $1.47 (-0.68%) | $1.48 | $1.42 | 2,400 | $173,667 |
| 12/20/2024 | $1.41 | $1.41 (0%) | $1.48 | $1.32 | 12,011 | $166,579 |
| 12/19/2024 | $1.49 | $1.40 (-6.04%) | $1.51 | $1.35 | 10,576 | $165,398 |
| 12/18/2024 | $1.48 | $1.49 (0.68%) | $1.56 | $1.48 | 3,816 | $3.52 M |
| 12/17/2024 | $1.54 | $1.48 (-3.9%) | $1.55 | $1.40 | 8,945 | $3.50 M |
| 12/16/2024 | $1.70 | $1.58 (-7.06%) | $1.70 | $1.52 | 22,864 | $3.73 M |
| 12/13/2024 | $1.82 | $1.71 (-6.04%) | $1.88 | $1.69 | 9,806 | $4.04 M |
| 12/12/2024 | $1.79 | $1.85 (3.35%) | $1.87 | $1.73 | 8,840 | $4.37 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.
