5 DAY PERFORMANCE
+10.09%
1 MONTH PERFORMANCE
+1.62%
3 MONTH PERFORMANCE
+22.44%
6 MONTH PERFORMANCE
+41.81%
YEAR-TO-DATE PERFORMANCE
+45.09%
1 YEAR PERFORMANCE
-74.90%
Amber International Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.11 | $2.19 (4%) | $2.30 | $2.11 | 20.83 K | $8.50 M |
| 05/05/2026 | $2.30 | $2.29 (-0.43%) | $2.35 | $2.21 | 27.36 K | $8.57 M |
| 05/04/2026 | $2.29 | $2.21 (-3.49%) | $2.40 | $2.21 | 35.62 K | $8.27 M |
| 05/01/2026 | $2.28 | $2.28 (0%) | $2.40 | $2.20 | 25.20 K | $8.53 M |
| 04/30/2026 | $2.26 | $2.28 (0.88%) | $2.36 | $2.23 | 125.10 K | $8.53 M |
| 04/29/2026 | $2.37 | $2.28 (-3.8%) | $2.44 | $2.22 | 49.50 K | $8.53 M |
| 04/28/2026 | $2.21 | $2.27 (2.71%) | $2.44 | $2.21 | 62.33 K | $8.50 M |
| 04/27/2026 | $2.38 | $2.39 (0.42%) | $2.54 | $2.36 | 75.04 K | $8.94 M |
| 04/24/2026 | $2.35 | $2.38 (1.28%) | $2.46 | $2.35 | 8.38 K | $8.91 M |
| 04/23/2026 | $2.40 | $2.36 (-1.67%) | $2.51 | $2.36 | 46.40 K | $8.83 M |
| 04/22/2026 | $2.32 | $2.42 (4.31%) | $2.47 | $2.32 | 49.47 K | $9.06 M |
| 04/21/2026 | $2.30 | $2.29 (-0.43%) | $2.44 | $2.28 | 36.60 K | $8.57 M |
| 04/20/2026 | $2.39 | $2.29 (-4.18%) | $2.50 | $2.23 | 50.50 K | $8.57 M |
| 04/17/2026 | $2.30 | $2.39 (3.91%) | $2.50 | $2.30 | 57.70 K | $8.94 M |
| 04/16/2026 | $2.14 | $2.36 (10.28%) | $2.49 | $2.14 | 79.14 K | $8.83 M |
| 04/15/2026 | $2.13 | $2.10 (-1.41%) | $2.34 | $2.03 | 83.60 K | $7.86 M |
| 04/14/2026 | $2.06 | $2.16 (4.85%) | $2.30 | $2.06 | 66.63 K | $8.08 M |
| 04/13/2026 | $1.97 | $2.12 (7.61%) | $2.24 | $1.96 | 68.21 K | $7.93 M |
| 04/10/2026 | $2.22 | $2.01 (-9.46%) | $2.22 | $1.97 | 80.10 K | $7.52 M |
| 04/09/2026 | $2.40 | $2.22 (-7.5%) | $2.40 | $2.22 | 60.70 K | $8.31 M |
| 04/08/2026 | $2.48 | $2.30 (-7.26%) | $2.59 | $2.30 | 54.20 K | $8.61 M |
| 04/07/2026 | $2.41 | $2.38 (-1.24%) | $2.44 | $2.35 | 25.80 K | $8.91 M |
| 04/06/2026 | $2.50 | $2.47 (-1.2%) | $2.54 | $2.41 | 49.89 K | $9.24 M |
| 04/02/2026 | $2.46 | $2.50 (1.63%) | $2.54 | $2.46 | 18.64 K | $9.36 M |
| 04/01/2026 | $2.44 | $2.49 (2.05%) | $2.51 | $2.39 | 59.91 K | $9.32 M |
| 03/31/2026 | $2.34 | $2.36 (0.85%) | $2.48 | $2.24 | 107.80 K | $8.83 M |
| 03/30/2026 | $2.31 | $2.26 (-2.16%) | $2.45 | $2.23 | 42.13 K | $8.46 M |
| 03/27/2026 | $2.25 | $2.33 (3.56%) | $2.41 | $2.25 | 129.62 K | $8.72 M |
| 03/26/2026 | $2.37 | $2.36 (-0.42%) | $2.47 | $2.36 | 53.80 K | $8.83 M |
| 03/25/2026 | $2.38 | $2.39 (0.42%) | $2.42 | $2.31 | 33.60 K | $8.94 M |
| 03/24/2026 | $2.40 | $2.39 (-0.42%) | $2.41 | $2.15 | 106.93 K | $8.94 M |
| 03/23/2026 | $2.41 | $2.39 (-0.83%) | $2.52 | $2.35 | 41.20 K | $8.94 M |
| 03/20/2026 | $2.37 | $2.26 (-4.64%) | $2.51 | $2.06 | 69.20 K | $8.46 M |
| 03/19/2026 | $2.42 | $2.40 (-0.83%) | $2.52 | $2.32 | 61.20 K | $8.98 M |
| 03/18/2026 | $2.59 | $2.46 (-5.02%) | $2.60 | $2.45 | 112.61 K | $9.21 M |
| 03/17/2026 | $2.64 | $2.59 (-1.89%) | $2.69 | $2.57 | 94.50 K | $9.69 M |
| 03/16/2026 | $2.60 | $2.58 (-0.77%) | $2.65 | $2.55 | 41.54 K | $9.66 M |
| 03/13/2026 | $2.57 | $2.66 (3.5%) | $2.72 | $2.57 | 80.23 K | $9.96 M |
| 03/12/2026 | $2.53 | $2.60 (2.77%) | $2.71 | $2.53 | 44.60 K | $9.73 M |
| 03/11/2026 | $2.55 | $2.58 (1.18%) | $2.66 | $2.50 | 75.84 K | $9.66 M |
| 03/10/2026 | $2.48 | $2.53 (2.02%) | $2.63 | $2.48 | 96.20 K | $9.47 M |
| 03/09/2026 | $2.60 | $2.51 (-3.46%) | $2.65 | $2.47 | 90.20 K | $9.39 M |
| 03/06/2026 | $2.55 | $2.67 (4.71%) | $2.72 | $2.52 | 54.24 K | $9.99 M |
| 03/05/2026 | $2.59 | $2.51 (-3.09%) | $2.61 | $2.46 | 52.82 K | $9.39 M |
| 03/04/2026 | $2.46 | $2.59 (5.28%) | $2.65 | $2.46 | 64.52 K | $9.69 M |
| 03/03/2026 | $2.32 | $2.46 (6.03%) | $2.53 | $2.32 | 78.07 K | $9.21 M |
| 03/02/2026 | $2.55 | $2.54 (-0.39%) | $2.61 | $2.22 | 98.80 K | $9.51 M |
| 02/27/2026 | $2.59 | $2.60 (0.39%) | $2.71 | $2.54 | 28.64 K | $9.73 M |
| 02/26/2026 | $2.73 | $2.58 (-5.49%) | $2.75 | $2.52 | 108.80 K | $9.66 M |
| 02/25/2026 | $2.61 | $2.79 (6.9%) | $2.80 | $2.57 | 158.21 K | $10.44 M |
| 02/24/2026 | $2.32 | $2.56 (10.34%) | $2.65 | $2.32 | 115.90 K | $9.58 M |
| 02/23/2026 | $2.33 | $2.32 (-0.43%) | $2.44 | $2.32 | 62.32 K | $8.68 M |
| 02/20/2026 | $2.30 | $2.42 (5.22%) | $2.51 | $2.29 | 89.14 K | $9.06 M |
| 02/19/2026 | $2.46 | $2.43 (-1.22%) | $2.53 | $2.30 | 84.84 K | $9.09 M |
| 02/18/2026 | $2.31 | $2.51 (8.66%) | $2.63 | $2.20 | 198.50 K | $9.39 M |
| 02/17/2026 | $2.35 | $2.18 (-7.23%) | $2.39 | $2.15 | 74.00 K | $8.16 M |
| 02/13/2026 | $2.45 | $2.43 (-0.82%) | $2.57 | $2.29 | 130.00 K | $9.09 M |
| 02/12/2026 | $2.15 | $2.42 (12.56%) | $2.44 | $2.04 | 195.91 K | $9.06 M |
| 02/11/2026 | $2.16 | $2.12 (-1.85%) | $2.25 | $2.05 | 72.95 K | $7.93 M |
| 02/10/2026 | $2.16 | $2.16 (0%) | $2.28 | $2.07 | 94.00 K | $8.08 M |
| 02/09/2026 | $2.05 | $2.16 (5.37%) | $2.40 | $2.02 | 135.43 K | $8.08 M |
| 02/06/2026 | $1.89 | $2.05 (8.47%) | $2.09 | $1.84 | 105.10 K | $7.67 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.
