5 DAY PERFORMANCE
+137.85%
1 MONTH PERFORMANCE
+419.13%
3 MONTH PERFORMANCE
+31.21%
6 MONTH PERFORMANCE
-14.35%
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 |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.37 | $1.85 (-21.94%) | $2.37 | $1.83 | 528.91 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 |
| 05/06/2026 | $1.76 | $1.60 (-9.09%) | $1.82 | $1.46 | 85.66 M | $47.20 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 |
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.
