5 DAY PERFORMANCE
+355.73%
1 MONTH PERFORMANCE
+163.00%
3 MONTH PERFORMANCE
+239.20%
6 MONTH PERFORMANCE
-13.23%
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 |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.68 | $1.68 (0%) | $1.80 | $1.64 | 39.81 K | $49.94 M |
| 08/05/2026 | $1.62 | $1.71 (5.56%) | $1.85 | $1.62 | 104.45 K | $50.83 M |
| 08/04/2026 | $1.48 | $1.62 (9.46%) | $1.66 | $1.48 | 59.08 K | $48.15 M |
| 08/03/2026 | $1.33 | $1.42 (6.77%) | $1.50 | $1.30 | 57.91 K | $42.21 M |
| 07/31/2026 | $1.41 | $1.31 (-7.09%) | $1.44 | $1.27 | 74.60 K | $38.94 M |
| 07/30/2026 | $1.41 | $1.39 (-1.42%) | $1.66 | $1.33 | 82.87 K | $41.32 M |
| 07/29/2026 | $1.52 | $1.39 (-8.55%) | $1.52 | $1.38 | 44.32 K | $41.32 M |
| 07/28/2026 | $1.53 | $1.54 (0.65%) | $1.58 | $1.53 | 21.62 K | $45.78 M |
| 07/27/2026 | $1.60 | $1.56 (-2.5%) | $1.70 | $1.56 | 42.17 K | $46.37 M |
| 07/24/2026 | $1.59 | $1.59 (0%) | $1.61 | $1.43 | 75.00 K | $47.26 M |
| 07/23/2026 | $1.68 | $1.67 (-0.6%) | $1.71 | $1.63 | 27.54 K | $49.64 M |
| 07/22/2026 | $1.68 | $1.69 (0.6%) | $1.75 | $1.68 | 25.30 K | $50.24 M |
| 07/21/2026 | $1.63 | $1.63 (0%) | $1.76 | $1.62 | 39.92 K | $48.45 M |
| 07/20/2026 | $1.71 | $1.63 (-4.68%) | $1.73 | $1.62 | 37.72 K | $48.45 M |
| 07/17/2026 | $1.69 | $1.72 (1.78%) | $1.72 | $1.65 | 28.31 K | $51.13 M |
| 07/16/2026 | $1.80 | $1.72 (-4.44%) | $1.81 | $1.71 | 52.81 K | $51.13 M |
| 07/15/2026 | $1.81 | $1.79 (-1.1%) | $1.85 | $1.76 | 35.85 K | $53.21 M |
| 07/14/2026 | $1.77 | $1.77 (0%) | $1.89 | $1.76 | 69.90 K | $52.61 M |
| 07/13/2026 | $1.86 | $1.79 (-3.76%) | $1.86 | $1.72 | 81.40 K | $53.21 M |
| 07/10/2026 | $1.99 | $1.78 (-10.55%) | $1.99 | $1.70 | 136.12 K | $52.91 M |
| 07/09/2026 | $1.95 | $1.99 (2.05%) | $2.10 | $1.91 | 127.01 K | $59.15 M |
| 07/08/2026 | $2.14 | $1.95 (-8.88%) | $2.19 | $1.90 | 236.30 K | $57.96 M |
| 07/07/2026 | $2.30 | $2.27 (-1.3%) | $2.37 | $2.24 | 243.62 K | $67.48 M |
| 07/06/2026 | $2.36 | $2.32 (-1.69%) | $2.42 | $2.16 | 445.80 K | $68.96 M |
| 07/02/2026 | $2.18 | $2.47 (13.3%) | $2.51 | $2.10 | 12.37 M | $73.42 M |
| 07/01/2026 | $1.71 | $2.19 (28.07%) | $2.46 | $1.71 | 1.81 M | $65.10 M |
| 06/30/2026 | $1.74 | $1.70 (-2.3%) | $1.77 | $1.70 | 62.15 K | $50.53 M |
| 06/29/2026 | $1.73 | $1.72 (-0.58%) | $1.82 | $1.64 | 70.70 K | $51.13 M |
| 06/26/2026 | $1.77 | $1.71 (-3.39%) | $1.81 | $1.65 | 105.60 K | $50.83 M |
| 06/25/2026 | $1.86 | $1.77 (-4.84%) | $1.90 | $1.70 | 140.96 K | $52.22 M |
| 06/24/2026 | $1.89 | $1.94 (2.65%) | $1.99 | $1.75 | 575.80 K | $57.23 M |
| 06/23/2026 | $1.77 | $1.86 (5.08%) | $2.00 | $1.77 | 224.34 K | $54.87 M |
| 06/22/2026 | $2.37 | $1.85 (-21.94%) | $2.37 | $1.83 | 540.80 K | $54.58 M |
| 06/18/2026 | $2.57 | $2.37 (-7.78%) | $2.97 | $2.30 | 910.12 K | $69.92 M |
| 06/17/2026 | $2.85 | $2.51 (-11.93%) | $3.18 | $2.42 | 1.79 M | $74.05 M |
| 06/16/2026 | $3.01 | $2.69 (-10.63%) | $3.38 | $2.36 | 39.38 M | $79.36 M |
| 06/15/2026 | $1.85 | $1.93 (4.32%) | $2.46 | $1.80 | 49.68 M | $56.94 M |
| 06/12/2026 | $1.44 | $1.35 (-6.25%) | $1.55 | $1.31 | 541.41 K | $39.83 M |
| 06/11/2026 | $1.39 | $1.40 (0.72%) | $1.66 | $1.39 | 366.60 K | $41.30 M |
| 06/10/2026 | $1.32 | $1.50 (13.64%) | $1.70 | $1.28 | 1.57 M | $44.25 M |
| 06/09/2026 | $2.80 | $1.47 (-47.5%) | $5.40 | $1.36 | 73.32 M | $43.37 M |
| 06/08/2026 | $1.06 | $1.08 (1.89%) | $1.11 | $1.02 | 117.80 K | $31.86 M |
| 06/05/2026 | $1.08 | $1.03 (-4.63%) | $1.15 | $1.03 | 105.25 K | $30.39 M |
| 06/04/2026 | $1.12 | $1.06 (-5.36%) | $1.13 | $1.05 | 92.30 K | $31.27 M |
| 06/03/2026 | $1.19 | $1.06 (-10.92%) | $1.19 | $1.06 | 159.52 K | $31.27 M |
| 06/02/2026 | $1.29 | $1.20 (-6.98%) | $1.30 | $1.19 | 144.80 K | $35.40 M |
| 06/01/2026 | $1.21 | $1.26 (4.13%) | $1.32 | $1.17 | 109.80 K | $37.17 M |
| 05/29/2026 | $1.20 | $1.20 (0%) | $1.25 | $1.19 | 133.95 K | $35.40 M |
| 05/28/2026 | $1.25 | $1.20 (-4%) | $1.25 | $1.17 | 120.84 K | $35.40 M |
| 05/27/2026 | $1.20 | $1.23 (2.5%) | $1.40 | $1.20 | 356.87 K | $36.29 M |
| 05/26/2026 | $1.16 | $1.14 (-1.72%) | $1.20 | $1.12 | 105.24 K | $33.63 M |
| 05/22/2026 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.14 | 129.46 K | $33.93 M |
| 05/21/2026 | $1.10 | $1.13 (2.73%) | $1.17 | $1.10 | 77.70 K | $33.33 M |
| 05/20/2026 | $1.16 | $1.10 (-5.17%) | $1.18 | $1.08 | 149.90 K | $32.45 M |
| 05/19/2026 | $1.16 | $1.15 (-0.86%) | $1.22 | $1.14 | 122.80 K | $33.93 M |
| 05/18/2026 | $1.21 | $1.15 (-4.96%) | $1.22 | $1.15 | 95.42 K | $33.93 M |
| 05/15/2026 | $1.16 | $1.19 (2.59%) | $1.23 | $1.15 | 122.70 K | $35.11 M |
| 05/14/2026 | $1.21 | $1.15 (-4.96%) | $1.23 | $1.15 | 170.00 K | $33.93 M |
| 05/13/2026 | $1.25 | $1.23 (-1.6%) | $1.29 | $1.22 | 137.10 K | $36.29 M |
| 05/12/2026 | $1.24 | $1.23 (-0.81%) | $1.38 | $1.20 | 318.40 K | $36.29 M |
| 05/11/2026 | $1.36 | $1.25 (-8.09%) | $1.39 | $1.21 | 365.73 K | $36.88 M |
| 05/08/2026 | $1.77 | $1.41 (-20.34%) | $1.84 | $1.41 | 752.63 K | $41.60 M |
| 05/07/2026 | $1.59 | $1.76 (10.69%) | $1.90 | $1.57 | 4.31 M | $51.92 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.
