5 DAY PERFORMANCE
+70.75%
1 MONTH PERFORMANCE
+157.28%
3 MONTH PERFORMANCE
+68.46%
6 MONTH PERFORMANCE
+11.06%
YEAR-TO-DATE PERFORMANCE
+45.09%
1 YEAR PERFORMANCE
-41.49%
Amber International Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.01 | $1.65 (-17.91%) | $2.10 | $1.58 | 548.78 K | $6.19 M |
| 09/18/2026 | $1.42 | $1.97 (38.73%) | $2.00 | $1.39 | 1.07 M | $7.39 M |
| 09/17/2026 | $1.24 | $1.47 (18.55%) | $1.53 | $1.24 | 336.87 K | $5.52 M |
| 09/16/2026 | $1.13 | $1.32 (16.81%) | $1.35 | $1.12 | 332.03 K | $4.95 M |
| 09/15/2026 | $1.07 | $1.18 (10.28%) | $1.18 | $1.00 | 229.57 K | $4.43 M |
| 09/14/2026 | $1.07 | $1.13 (5.61%) | $1.17 | $1.02 | 258.59 K | $4.24 M |
| 09/11/2026 | $1.00 | $1.08 (8.22%) | $1.11 | $0.97 | 276.83 K | $4.05 M |
| 09/10/2026 | $0.94 | $1.01 (7.2%) | $1.01 | $0.92 | 95.72 K | $3.79 M |
| 09/09/2026 | $0.95 | $0.99 (4.42%) | $0.99 | $0.87 | 293.30 K | $3.71 M |
| 09/08/2026 | $0.90 | $0.98 (8.63%) | $0.99 | $0.83 | 326.30 K | $3.67 M |
| 09/04/2026 | $0.92 | $0.91 (-0.7%) | $0.95 | $0.90 | 287.80 K | $3.41 M |
| 09/03/2026 | $1.03 | $0.94 (-8.76%) | $1.03 | $0.90 | 1.09 M | $3.53 M |
| 09/02/2026 | $0.97 | $1.02 (5.14%) | $1.08 | $0.91 | 4.83 M | $3.83 M |
| 09/01/2026 | $1.39 | $0.88 (-36.68%) | $1.40 | $0.86 | 16.32 M | $3.30 M |
| 08/31/2026 | $1.05 | $1.16 (10.48%) | $1.18 | $1.05 | 51.58 K | $4.35 M |
| 08/28/2026 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.01 | 21.72 K | $3.94 M |
| 08/27/2026 | $1.08 | $1.09 (0.93%) | $1.14 | $1.06 | 36.72 K | $4.09 M |
| 08/26/2026 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.02 | 19.12 K | $4.05 M |
| 08/25/2026 | $1.08 | $1.08 (0%) | $1.16 | $1.06 | 51.40 K | $4.05 M |
| 08/24/2026 | $0.97 | $1.08 (11.32%) | $1.09 | $0.97 | 55.73 K | $4.05 M |
| 08/21/2026 | $1.05 | $0.98 (-7.09%) | $1.05 | $0.95 | 51.47 K | $3.66 M |
| 08/20/2026 | $1.04 | $0.98 (-5.37%) | $1.04 | $0.93 | 105.92 K | $3.69 M |
| 08/19/2026 | $1.15 | $0.94 (-17.84%) | $1.21 | $0.83 | 189.98 K | $3.55 M |
| 08/18/2026 | $1.26 | $1.24 (-1.59%) | $1.29 | $1.24 | 21.30 K | $4.65 M |
| 08/17/2026 | $1.26 | $1.25 (-0.79%) | $1.29 | $1.25 | 29.80 K | $4.69 M |
| 08/14/2026 | $1.36 | $1.31 (-3.68%) | $1.37 | $1.31 | 13.14 K | $4.92 M |
| 08/13/2026 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.31 | 15.30 K | $5.03 M |
| 08/12/2026 | $1.30 | $1.31 (0.77%) | $1.38 | $1.30 | 3.95 K | $4.92 M |
| 08/11/2026 | $1.33 | $1.30 (-2.26%) | $1.38 | $1.30 | 16.25 K | $4.88 M |
| 08/10/2026 | $1.30 | $1.33 (2.31%) | $1.40 | $1.30 | 9.12 K | $4.99 M |
| 08/07/2026 | $1.36 | $1.38 (1.47%) | $1.44 | $1.36 | 16.50 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 |
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.
