5 DAY PERFORMANCE
+81.88%
1 MONTH PERFORMANCE
+73.10%
3 MONTH PERFORMANCE
+14.09%
6 MONTH PERFORMANCE
+22.44%
YEAR-TO-DATE PERFORMANCE
+45.09%
1 YEAR PERFORMANCE
-65.19%
Amber International Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.36 | $1.38 (1.47%) | $1.44 | $1.36 | 16.48 K | $5.18 M |
| 08/06/2026 | $1.36 | $1.36 (0%) | $1.40 | $1.36 | 3.80 K | $5.10 M |
| 08/05/2026 | $1.38 | $1.40 (1.45%) | $1.43 | $1.32 | 9.92 K | $5.25 M |
| 08/04/2026 | $1.39 | $1.35 (-2.88%) | $1.42 | $1.33 | 15.55 K | $5.07 M |
| 08/03/2026 | $1.37 | $1.39 (1.46%) | $1.42 | $1.31 | 16.64 K | $5.22 M |
| 07/31/2026 | $1.41 | $1.38 (-2.13%) | $1.44 | $1.38 | 13.00 K | $5.18 M |
| 07/30/2026 | $1.41 | $1.42 (0.71%) | $1.48 | $1.40 | 9.90 K | $5.33 M |
| 07/29/2026 | $1.39 | $1.40 (0.72%) | $1.49 | $1.39 | 15.72 K | $5.25 M |
| 07/28/2026 | $1.40 | $1.40 (0%) | $1.44 | $1.38 | 12.00 K | $5.25 M |
| 07/27/2026 | $1.45 | $1.39 (-4.14%) | $1.49 | $1.39 | 30.50 K | $5.22 M |
| 07/24/2026 | $1.39 | $1.46 (5.04%) | $1.48 | $1.39 | 15.83 K | $5.48 M |
| 07/23/2026 | $1.39 | $1.39 (0%) | $1.49 | $1.39 | 9.00 K | $5.22 M |
| 07/22/2026 | $1.41 | $1.42 (0.71%) | $1.42 | $1.41 | 2.34 K | $5.33 M |
| 07/21/2026 | $1.43 | $1.39 (-2.8%) | $1.44 | $1.39 | 10.02 K | $5.22 M |
| 07/20/2026 | $1.43 | $1.42 (-0.7%) | $1.47 | $1.41 | 8.64 K | $5.33 M |
| 07/17/2026 | $1.42 | $1.41 (-0.7%) | $1.46 | $1.40 | 30.00 K | $5.29 M |
| 07/16/2026 | $1.48 | $1.46 (-1.35%) | $1.51 | $1.41 | 18.54 K | $5.48 M |
| 07/15/2026 | $1.41 | $1.48 (4.96%) | $1.48 | $1.41 | 9.60 K | $5.56 M |
| 07/14/2026 | $1.41 | $1.41 (0%) | $1.46 | $1.40 | 23.31 K | $5.29 M |
| 07/13/2026 | $1.41 | $1.41 (0%) | $1.46 | $1.41 | 7.20 K | $5.29 M |
| 07/10/2026 | $1.41 | $1.41 (0%) | $1.46 | $1.40 | 8.30 K | $5.29 M |
| 07/09/2026 | $1.42 | $1.40 (-1.41%) | $1.48 | $1.40 | 14.60 K | $5.25 M |
| 07/08/2026 | $1.43 | $1.42 (-0.7%) | $1.48 | $1.41 | 10.00 K | $5.33 M |
| 07/07/2026 | $1.50 | $1.45 (-3.33%) | $1.53 | $1.43 | 26.83 K | $5.44 M |
| 07/06/2026 | $1.41 | $1.44 (2.13%) | $1.47 | $1.40 | 50.74 K | $5.41 M |
| 07/02/2026 | $1.44 | $1.43 (-0.69%) | $1.47 | $1.43 | 30.00 K | $5.37 M |
| 07/01/2026 | $1.50 | $1.50 (0%) | $1.56 | $1.50 | 35.70 K | $5.63 M |
| 06/30/2026 | $1.54 | $1.49 (-3.25%) | $1.54 | $1.45 | 29.50 K | $5.59 M |
| 06/29/2026 | $1.51 | $1.54 (1.99%) | $1.60 | $1.50 | 33.61 K | $5.78 M |
| 06/26/2026 | $1.45 | $1.50 (3.45%) | $1.53 | $1.45 | 36.10 K | $5.63 M |
| 06/25/2026 | $1.47 | $1.48 (0.68%) | $1.56 | $1.44 | 18.13 K | $5.56 M |
| 06/24/2026 | $1.53 | $1.55 (1.31%) | $1.56 | $1.51 | 16.21 K | $5.82 M |
| 06/23/2026 | $1.42 | $1.55 (9.15%) | $1.56 | $1.42 | 29.24 K | $5.82 M |
| 06/22/2026 | $1.49 | $1.49 (0%) | $1.56 | $1.45 | 23.74 K | $5.59 M |
| 06/18/2026 | $1.52 | $1.56 (2.63%) | $1.57 | $1.51 | 38.72 K | $5.86 M |
| 06/17/2026 | $1.51 | $1.50 (-0.66%) | $1.72 | $1.50 | 177.90 K | $5.63 M |
| 06/16/2026 | $1.36 | $1.47 (8.09%) | $1.51 | $1.31 | 35.60 K | $5.52 M |
| 06/15/2026 | $1.36 | $1.41 (3.68%) | $1.46 | $1.36 | 42.20 K | $5.29 M |
| 06/12/2026 | $1.44 | $1.37 (-4.86%) | $1.51 | $1.34 | 65.72 K | $5.14 M |
| 06/11/2026 | $1.47 | $1.44 (-2.04%) | $1.54 | $1.42 | 88.20 K | $5.41 M |
| 06/10/2026 | $1.50 | $1.48 (-1.33%) | $1.57 | $1.48 | 44.43 K | $5.56 M |
| 06/09/2026 | $1.50 | $1.54 (2.67%) | $1.63 | $1.48 | 89.40 K | $5.78 M |
| 06/08/2026 | $1.50 | $1.51 (0.67%) | $1.55 | $1.46 | 46.40 K | $5.67 M |
| 06/05/2026 | $1.51 | $1.46 (-3.31%) | $1.58 | $1.46 | 44.89 K | $5.48 M |
| 06/04/2026 | $1.51 | $1.55 (2.65%) | $1.60 | $1.49 | 129.40 K | $5.82 M |
| 06/03/2026 | $1.55 | $1.52 (-1.94%) | $1.59 | $1.51 | 87.80 K | $5.71 M |
| 06/02/2026 | $1.65 | $1.53 (-7.27%) | $1.65 | $1.50 | 73.51 K | $5.74 M |
| 06/01/2026 | $1.74 | $1.63 (-6.32%) | $1.75 | $1.61 | 64.89 K | $6.12 M |
| 05/29/2026 | $1.52 | $1.70 (11.84%) | $1.75 | $1.51 | 60.50 K | $6.38 M |
| 05/28/2026 | $1.52 | $1.61 (5.92%) | $1.73 | $1.52 | 64.70 K | $6.04 M |
| 05/27/2026 | $1.76 | $1.65 (-6.25%) | $1.80 | $1.64 | 54.51 K | $6.19 M |
| 05/26/2026 | $1.86 | $1.74 (-6.45%) | $1.93 | $1.71 | 68.10 K | $6.53 M |
| 05/22/2026 | $1.83 | $1.86 (1.64%) | $1.96 | $1.83 | 30.14 K | $6.98 M |
| 05/21/2026 | $2.00 | $1.83 (-8.5%) | $2.00 | $1.83 | 58.69 K | $6.87 M |
| 05/20/2026 | $1.86 | $1.97 (5.91%) | $2.00 | $1.86 | 26.33 K | $7.39 M |
| 05/19/2026 | $1.73 | $1.83 (5.78%) | $2.00 | $1.73 | 52.06 K | $6.87 M |
| 05/18/2026 | $1.89 | $1.77 (-6.35%) | $2.00 | $1.77 | 93.62 K | $6.64 M |
| 05/15/2026 | $1.92 | $1.93 (0.52%) | $2.00 | $1.83 | 34.60 K | $7.24 M |
| 05/14/2026 | $1.93 | $1.97 (2.07%) | $2.10 | $1.93 | 27.80 K | $7.39 M |
| 05/13/2026 | $2.00 | $1.93 (-3.5%) | $2.01 | $1.93 | 28.03 K | $7.24 M |
| 05/12/2026 | $1.98 | $1.99 (0.51%) | $2.07 | $1.98 | 31.50 K | $7.47 M |
| 05/11/2026 | $2.13 | $1.98 (-7.04%) | $2.13 | $1.95 | 48.81 K | $7.43 M |
| 05/08/2026 | $2.20 | $2.13 (-3.18%) | $2.23 | $2.10 | 8.63 K | $7.99 M |
| 05/07/2026 | $2.16 | $2.20 (1.85%) | $2.29 | $2.16 | 15.63 K | $8.26 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.
