5 DAY PERFORMANCE
+60.90%
1 MONTH PERFORMANCE
+34.95%
3 MONTH PERFORMANCE
+5.02%
6 MONTH PERFORMANCE
+38.67%
YEAR-TO-DATE PERFORMANCE
+45.09%
1 YEAR PERFORMANCE
-78.53%
Amber International Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $1.49 | $1.48 (-0.8%) | $1.49 | $1.42 | 2.15 K | |
| 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 |
| 05/06/2026 | $2.11 | $2.16 (2.37%) | $2.30 | $2.10 | 27.70 K | $8.11 M |
| 05/05/2026 | $2.30 | $2.29 (-0.43%) | $2.35 | $2.21 | 27.36 K | $8.60 M |
| 05/04/2026 | $2.29 | $2.21 (-3.49%) | $2.40 | $2.21 | 35.62 K | $8.30 M |
| 05/01/2026 | $2.28 | $2.28 (0%) | $2.40 | $2.20 | 25.20 K | $8.56 M |
| 04/30/2026 | $2.26 | $2.28 (0.88%) | $2.36 | $2.23 | 125.10 K | $8.56 M |
| 04/29/2026 | $2.37 | $2.28 (-3.8%) | $2.44 | $2.22 | 49.50 K | $8.56 M |
| 04/28/2026 | $2.21 | $2.27 (2.71%) | $2.44 | $2.21 | 62.33 K | $8.52 M |
| 04/27/2026 | $2.38 | $2.39 (0.42%) | $2.54 | $2.36 | 75.04 K | $8.97 M |
| 04/24/2026 | $2.35 | $2.38 (1.28%) | $2.46 | $2.35 | 8.38 K | $8.93 M |
| 04/23/2026 | $2.40 | $2.36 (-1.67%) | $2.51 | $2.36 | 46.40 K | $8.86 M |
| 04/22/2026 | $2.32 | $2.42 (4.31%) | $2.47 | $2.32 | 49.47 K | $9.08 M |
| 04/21/2026 | $2.30 | $2.29 (-0.43%) | $2.44 | $2.28 | 36.60 K | $8.60 M |
| 04/20/2026 | $2.39 | $2.29 (-4.18%) | $2.50 | $2.23 | 50.50 K | $8.60 M |
| 04/17/2026 | $2.30 | $2.39 (3.91%) | $2.50 | $2.30 | 57.70 K | $8.97 M |
| 04/16/2026 | $2.14 | $2.36 (10.28%) | $2.49 | $2.14 | 79.14 K | $8.86 M |
| 04/15/2026 | $2.13 | $2.10 (-1.41%) | $2.34 | $2.03 | 83.60 K | $7.88 M |
| 04/14/2026 | $2.06 | $2.16 (4.85%) | $2.30 | $2.06 | 66.63 K | $8.11 M |
| 04/13/2026 | $1.97 | $2.12 (7.61%) | $2.24 | $1.96 | 68.21 K | $7.96 M |
| 04/10/2026 | $2.22 | $2.01 (-9.46%) | $2.22 | $1.97 | 80.10 K | $7.54 M |
| 04/09/2026 | $2.40 | $2.22 (-7.5%) | $2.40 | $2.22 | 60.70 K | $8.33 M |
| 04/08/2026 | $2.48 | $2.30 (-7.26%) | $2.59 | $2.30 | 54.20 K | $8.63 M |
| 04/07/2026 | $2.41 | $2.38 (-1.24%) | $2.44 | $2.35 | 25.80 K | $8.93 M |
| 04/06/2026 | $2.50 | $2.47 (-1.2%) | $2.54 | $2.41 | 49.89 K | $9.27 M |
| 04/02/2026 | $2.46 | $2.50 (1.63%) | $2.54 | $2.46 | 18.64 K | $9.38 M |
| 04/01/2026 | $2.44 | $2.49 (2.05%) | $2.51 | $2.39 | 59.91 K | $9.35 M |
| 03/31/2026 | $2.34 | $2.36 (0.85%) | $2.48 | $2.24 | 107.80 K | $8.86 M |
| 03/30/2026 | $2.31 | $2.26 (-2.16%) | $2.45 | $2.23 | 42.13 K | $8.48 M |
| 03/27/2026 | $2.25 | $2.33 (3.56%) | $2.41 | $2.25 | 129.62 K | $8.75 M |
| 03/26/2026 | $2.37 | $2.36 (-0.42%) | $2.47 | $2.36 | 53.80 K | $8.86 M |
| 03/25/2026 | $2.38 | $2.39 (0.42%) | $2.42 | $2.31 | 33.60 K | $8.97 M |
| 03/24/2026 | $2.40 | $2.39 (-0.42%) | $2.41 | $2.15 | 106.93 K | $8.97 M |
| 03/23/2026 | $2.41 | $2.39 (-0.83%) | $2.52 | $2.35 | 41.20 K | $8.97 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.
