5 DAY PERFORMANCE
+414.66%
1 MONTH PERFORMANCE
+463.21%
3 MONTH PERFORMANCE
-13.23%
6 MONTH PERFORMANCE
+40.14%
YEAR-TO-DATE PERFORMANCE
+20.85%
Ambitions Enterprise Management Co LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.76 | $1.60 (-9.09%) | $1.82 | $1.46 | 84.22 M | $46.61 M |
| 05/05/2026 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.07 | 87.50 K | $32.45 M |
| 05/04/2026 | $1.12 | $1.12 (0%) | $1.16 | $1.10 | 91.00 K | $33.04 M |
| 05/01/2026 | $1.13 | $1.16 (2.65%) | $1.19 | $1.10 | 145.50 K | $34.22 M |
| 04/30/2026 | $1.04 | $1.12 (7.69%) | $1.18 | $1.03 | 211.84 K | $33.04 M |
| 04/29/2026 | $1.02 | $1.02 (0%) | $1.05 | $1.00 | 85.92 K | $30.09 M |
| 04/28/2026 | $1.03 | $1.02 (-0.97%) | $1.09 | $1.01 | 97.80 K | $30.09 M |
| 04/27/2026 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.04 | 98.04 K | $30.98 M |
| 04/24/2026 | $1.09 | $1.10 (0.92%) | $1.15 | $1.06 | 125.72 K | $32.45 M |
| 04/23/2026 | $1.23 | $1.06 (-13.82%) | $1.23 | $1.05 | 280.40 K | $31.27 M |
| 04/22/2026 | $1.31 | $1.21 (-7.63%) | $1.34 | $1.21 | 346.34 K | $35.70 M |
| 04/21/2026 | $1.30 | $1.25 (-3.85%) | $1.32 | $1.19 | 187.00 K | $36.88 M |
| 04/20/2026 | $1.25 | $1.32 (5.6%) | $1.39 | $1.25 | 388.40 K | $38.94 M |
| 04/17/2026 | $1.24 | $1.27 (2.42%) | $1.39 | $1.22 | 519.34 K | $37.47 M |
| 04/16/2026 | $1.28 | $1.26 (-1.56%) | $1.45 | $1.24 | 1.12 M | $37.17 M |
| 04/15/2026 | $1.12 | $1.21 (8.04%) | $1.31 | $1.11 | 2.14 M | $35.70 M |
| 04/14/2026 | $0.81 | $1.32 (62.96%) | $1.73 | $0.81 | 79.88 M | $38.94 M |
| 04/13/2026 | $0.80 | $0.79 (-0.71%) | $0.85 | $0.76 | 132.72 K | $23.43 M |
| 04/10/2026 | $0.87 | $0.82 (-6.31%) | $0.87 | $0.81 | 123.24 K | $24.10 M |
| 04/09/2026 | $0.92 | $0.85 (-7.9%) | $0.92 | $0.80 | 401.40 K | $25.08 M |
| 04/08/2026 | $1.02 | $0.96 (-5.84%) | $1.08 | $0.96 | 330.40 K | $28.33 M |
| 04/07/2026 | $1.08 | $0.96 (-11.11%) | $1.09 | $0.95 | 473.10 K | $28.32 M |
| 04/06/2026 | $1.17 | $1.06 (-9.4%) | $1.19 | $1.06 | 210.05 K | $31.27 M |
| 04/02/2026 | $1.16 | $1.16 (0%) | $1.22 | $1.15 | 235.83 K | $34.22 M |
| 04/01/2026 | $1.13 | $1.17 (3.54%) | $1.22 | $1.09 | 267.30 K | $34.52 M |
| 03/31/2026 | $1.07 | $1.13 (5.61%) | $1.15 | $1.06 | 190.30 K | $33.33 M |
| 03/30/2026 | $1.12 | $1.08 (-3.57%) | $1.17 | $1.08 | 275.81 K | $31.86 M |
| 03/27/2026 | $1.17 | $1.10 (-5.98%) | $1.38 | $1.10 | 726.60 K | $32.45 M |
| 03/26/2026 | $1.16 | $1.11 (-4.31%) | $1.25 | $1.06 | 698.13 K | $32.75 M |
| 03/25/2026 | $1.70 | $1.38 (-18.82%) | $1.70 | $1.22 | 1.37 M | $40.71 M |
| 03/24/2026 | $1.83 | $1.70 (-7.1%) | $2.16 | $1.52 | 1.84 M | $50.15 M |
| 03/23/2026 | $6.24 | $2.24 (-64.1%) | $8.47 | $1.08 | 37.26 M | $66.08 M |
| 03/20/2026 | $4.45 | $4.55 (2.25%) | $4.55 | $4.41 | 7.70 K | $134.23 M |
| 03/19/2026 | $4.63 | $4.59 (-0.86%) | $4.63 | $4.33 | 9.50 K | $135.41 M |
| 03/18/2026 | $4.96 | $4.73 (-4.64%) | $5.00 | $4.62 | 11.71 K | $139.54 M |
| 03/17/2026 | $5.37 | $4.94 (-8.01%) | $5.47 | $4.89 | 18.95 K | $145.73 M |
| 03/16/2026 | $5.00 | $5.06 (1.2%) | $5.49 | $5.00 | 22.15 K | $149.27 M |
| 03/13/2026 | $5.73 | $5.18 (-9.6%) | $5.73 | $5.00 | 78.23 K | $152.81 M |
| 03/12/2026 | $5.85 | $5.88 (0.51%) | $6.05 | $5.52 | 13.90 K | $173.46 M |
| 03/11/2026 | $5.86 | $5.83 (-0.51%) | $6.04 | $5.81 | 6.40 K | $171.99 M |
| 03/10/2026 | $6.25 | $5.98 (-4.32%) | $6.25 | $5.85 | 23.62 K | $176.41 M |
| 03/09/2026 | $5.93 | $5.97 (0.67%) | $6.23 | $5.63 | 15.93 K | $176.12 M |
| 03/06/2026 | $5.92 | $5.95 (0.51%) | $6.10 | $5.89 | 10.52 K | $175.53 M |
| 03/05/2026 | $5.73 | $5.88 (2.62%) | $6.29 | $5.73 | 18.60 K | $173.46 M |
| 03/04/2026 | $5.74 | $5.87 (2.26%) | $6.14 | $5.70 | 22.36 K | $173.17 M |
| 03/03/2026 | $5.93 | $5.66 (-4.55%) | $6.31 | $5.53 | 169.16 K | $166.97 M |
| 03/02/2026 | $6.12 | $6.09 (-0.49%) | $6.52 | $5.63 | 36.05 K | $179.66 M |
| 02/27/2026 | $6.86 | $6.41 (-6.56%) | $6.96 | $6.41 | 19.64 K | $189.10 M |
| 02/26/2026 | $7.04 | $6.91 (-1.85%) | $7.08 | $6.90 | 7.77 K | $203.85 M |
| 02/25/2026 | $7.16 | $6.95 (-2.93%) | $7.16 | $6.87 | 22.13 K | $205.03 M |
| 02/24/2026 | $7.17 | $7.00 (-2.37%) | $7.71 | $7.00 | 27.50 K | $206.50 M |
| 02/23/2026 | $7.61 | $7.17 (-5.78%) | $7.78 | $7.02 | 56.42 K | $211.52 M |
| 02/20/2026 | $8.58 | $7.76 (-9.56%) | $8.89 | $7.58 | 31.88 K | $228.92 M |
| 02/19/2026 | $7.50 | $8.57 (14.27%) | $9.50 | $7.28 | 165.40 K | $252.82 M |
| 02/18/2026 | $7.19 | $7.15 (-0.56%) | $7.50 | $6.86 | 12.77 K | $210.93 M |
| 02/17/2026 | $6.91 | $7.53 (8.97%) | $7.62 | $6.87 | 37.10 K | $222.14 M |
| 02/13/2026 | $7.30 | $7.00 (-4.11%) | $7.30 | $7.00 | 17.92 K | $206.50 M |
| 02/12/2026 | $7.25 | $7.07 (-2.48%) | $7.25 | $6.76 | 72.50 K | $208.57 M |
| 02/11/2026 | $6.70 | $7.09 (5.82%) | $7.42 | $6.70 | 155.74 K | $209.16 M |
| 02/10/2026 | $6.68 | $6.74 (0.9%) | $7.11 | $6.68 | 78.30 K | $198.83 M |
| 02/09/2026 | $6.94 | $6.75 (-2.74%) | $7.30 | $6.48 | 78.77 K | $199.13 M |
| 02/06/2026 | $6.98 | $6.88 (-1.43%) | $7.68 | $6.88 | 99.70 K | $202.96 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.
