5 DAY PERFORMANCE
+41.81%
1 MONTH PERFORMANCE
+26.13%
3 MONTH PERFORMANCE
+84.56%
6 MONTH PERFORMANCE
+16.20%
YEAR-TO-DATE PERFORMANCE
+45.09%
1 YEAR PERFORMANCE
+41.81%
Amber International Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $1.66 | $1.67 (0.6%) | $1.73 | $1.55 | 23.67 K | |
| 11/05/2026 | $1.81 | $1.66 (-8.29%) | $1.83 | $1.60 | 45.65 K | $6.23 M |
| 11/04/2026 | $1.84 | $1.84 (0%) | $1.99 | $1.75 | 66.50 K | $6.91 M |
| 11/03/2026 | $1.83 | $1.89 (3.28%) | $2.08 | $1.83 | 88.71 K | $7.09 M |
| 11/02/2026 | $1.67 | $1.90 (13.77%) | $1.98 | $1.62 | 106.95 K | $7.13 M |
| 10/30/2026 | $1.54 | $1.77 (14.94%) | $1.77 | $1.54 | 91.35 K | $6.64 M |
| 10/29/2026 | $1.58 | $1.60 (1.27%) | $1.70 | $1.51 | 66.72 K | $6.01 M |
| 10/28/2026 | $1.64 | $1.62 (-1.22%) | $1.75 | $1.62 | 45.25 K | $6.08 M |
| 10/27/2026 | $1.47 | $1.68 (14.29%) | $1.72 | $1.47 | 82.72 K | $6.31 M |
| 10/26/2026 | $1.56 | $1.48 (-5.13%) | $1.62 | $1.48 | 49.48 K | $5.56 M |
| 10/23/2026 | $1.60 | $1.59 (-0.63%) | $1.71 | $1.47 | 35.00 K | $5.97 M |
| 10/22/2026 | $1.71 | $1.60 (-6.43%) | $1.76 | $1.53 | 131.94 K | $6.01 M |
| 10/21/2026 | $1.75 | $1.73 (-1.14%) | $1.86 | $1.73 | 83.26 K | $6.49 M |
| 10/20/2026 | $1.74 | $1.75 (0.57%) | $1.87 | $1.72 | 82.13 K | $6.57 M |
| 10/19/2026 | $1.70 | $1.82 (7.06%) | $1.90 | $1.68 | 103.80 K | $6.83 M |
| 10/16/2026 | $1.80 | $1.70 (-5.56%) | $1.95 | $1.65 | 175.09 K | $6.38 M |
| 10/15/2026 | $1.87 | $1.81 (-3.21%) | $1.92 | $1.67 | 166.08 K | $6.79 M |
| 10/14/2026 | $1.83 | $1.94 (6.01%) | $2.01 | $1.75 | 161.92 K | $7.28 M |
| 10/13/2026 | $1.73 | $1.96 (13.29%) | $1.96 | $1.68 | 73.90 K | $7.36 M |
| 10/12/2026 | $1.89 | $1.84 (-2.65%) | $2.01 | $1.76 | 190.66 K | $6.91 M |
| 10/09/2026 | $2.11 | $1.88 (-10.9%) | $2.12 | $1.87 | 107.30 K | $7.06 M |
| 10/08/2026 | $2.27 | $2.07 (-8.81%) | $2.40 | $2.03 | 245.14 K | $7.77 M |
| 10/07/2026 | $1.96 | $2.28 (16.33%) | $2.30 | $1.92 | 294.30 K | $8.56 M |
| 10/06/2026 | $1.88 | $1.99 (5.85%) | $2.00 | $1.88 | 217.25 K | $7.47 M |
| 10/05/2026 | $1.77 | $1.88 (6.21%) | $1.92 | $1.77 | 88.32 K | $7.06 M |
| 10/02/2026 | $1.86 | $1.81 (-2.69%) | $1.92 | $1.81 | 97.40 K | $6.79 M |
| 10/01/2026 | $1.79 | $1.89 (5.59%) | $1.92 | $1.79 | 154.72 K | $7.09 M |
| 09/30/2026 | $1.83 | $1.78 (-2.73%) | $1.91 | $1.78 | 88.59 K | $6.68 M |
| 09/29/2026 | $1.78 | $1.84 (3.37%) | $1.94 | $1.75 | 138.36 K | $6.91 M |
| 09/28/2026 | $1.85 | $1.78 (-3.78%) | $1.89 | $1.71 | 132.81 K | $6.68 M |
| 09/25/2026 | $1.80 | $1.86 (3.33%) | $1.96 | $1.76 | 245.57 K | $6.98 M |
| 09/24/2026 | $1.91 | $1.88 (-1.57%) | $2.05 | $1.81 | 192.29 K | $7.06 M |
| 09/23/2026 | $1.87 | $1.92 (2.67%) | $2.05 | $1.86 | 262.89 K | $7.21 M |
| 09/22/2026 | $1.64 | $1.89 (15.24%) | $1.96 | $1.49 | 553.06 K | $7.09 M |
| 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 |
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.
