5 DAY PERFORMANCE
-67.17%
1 MONTH PERFORMANCE
-63.92%
3 MONTH PERFORMANCE
+22.30%
6 MONTH PERFORMANCE
-3.10%
YEAR-TO-DATE PERFORMANCE
+2.00%
Ambiq Micro Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $80.45 | $80.15 (-0.37%) | $82.70 | $78.73 | 1.35 M | $1.63 B |
| 06/25/2026 | $84.40 | $83.43 (-1.15%) | $86.00 | $79.43 | 947.04 K | $1.70 B |
| 06/24/2026 | $80.88 | $81.18 (0.37%) | $83.62 | $78.50 | 2.14 M | $1.66 B |
| 06/23/2026 | $82.05 | $79.78 (-2.77%) | $86.85 | $79.14 | 686.37 K | $1.63 B |
| 06/22/2026 | $88.10 | $88.56 (0.52%) | $91.09 | $84.78 | 662.40 K | $1.81 B |
| 06/18/2026 | $84.42 | $90.48 (7.18%) | $91.61 | $81.06 | 2.22 M | $1.85 B |
| 06/17/2026 | $84.19 | $79.12 (-6.02%) | $84.50 | $78.86 | 474.80 K | $1.61 B |
| 06/16/2026 | $85.97 | $82.05 (-4.56%) | $85.97 | $81.58 | 546.41 K | $1.67 B |
| 06/15/2026 | $87.75 | $85.49 (-2.58%) | $88.63 | $84.11 | 645.72 K | $1.74 B |
| 06/12/2026 | $83.25 | $84.72 (1.77%) | $89.33 | $81.17 | 533.71 K | $1.73 B |
| 06/11/2026 | $77.36 | $83.39 (7.79%) | $83.95 | $74.50 | 501.30 K | $1.70 B |
| 06/10/2026 | $74.90 | $75.12 (0.29%) | $81.00 | $73.87 | 528.05 K | $1.53 B |
| 06/09/2026 | $80.00 | $76.04 (-4.95%) | $82.82 | $72.97 | 778.66 K | $1.55 B |
| 06/08/2026 | $75.95 | $79.15 (4.21%) | $80.81 | $75.76 | 386.53 K | $1.61 B |
| 06/05/2026 | $82.62 | $74.49 (-9.84%) | $84.00 | $74.36 | 572.10 K | $1.52 B |
| 06/04/2026 | $79.49 | $85.00 (6.93%) | $85.39 | $78.90 | 682.40 K | $1.73 B |
| 06/03/2026 | $82.76 | $82.80 (0.05%) | $85.77 | $78.81 | 590.00 K | $1.69 B |
| 06/02/2026 | $78.56 | $82.81 (5.41%) | $84.02 | $78.56 | 583.64 K | $1.69 B |
| 06/01/2026 | $78.77 | $77.40 (-1.74%) | $80.25 | $74.80 | 677.96 K | $1.58 B |
| 05/29/2026 | $82.70 | $79.66 (-3.68%) | $83.80 | $79.38 | 531.01 K | $1.62 B |
| 05/28/2026 | $80.19 | $82.97 (3.47%) | $84.19 | $78.00 | 533.22 K | $1.69 B |
| 05/27/2026 | $82.64 | $80.57 (-2.5%) | $84.21 | $78.00 | 916.39 K | $1.64 B |
| 05/26/2026 | $83.89 | $83.55 (-0.41%) | $85.72 | $81.01 | 918.85 K | $1.70 B |
| 05/22/2026 | $78.00 | $81.67 (4.71%) | $81.85 | $75.44 | 768.43 K | $1.67 B |
| 05/21/2026 | $76.12 | $76.56 (0.58%) | $79.47 | $73.38 | 769.30 K | $1.56 B |
| 05/20/2026 | $72.64 | $76.61 (5.47%) | $77.56 | $70.53 | 1.11 M | $1.56 B |
| 05/19/2026 | $69.64 | $71.14 (2.15%) | $73.50 | $65.41 | 1.13 M | $1.45 B |
| 05/18/2026 | $70.79 | $71.34 (0.78%) | $73.00 | $67.30 | 1.02 M | $1.46 B |
| 05/15/2026 | $69.69 | $70.57 (1.26%) | $73.72 | $66.50 | 918.78 K | $1.44 B |
| 05/14/2026 | $71.07 | $73.30 (3.14%) | $73.32 | $67.28 | 1.10 M | $1.50 B |
| 05/13/2026 | $68.25 | $71.29 (4.45%) | $72.48 | $62.81 | 1.68 M | $1.45 B |
| 05/12/2026 | $53.14 | $66.37 (24.9%) | $66.59 | $53.14 | 3.01 M | $1.35 B |
| 05/11/2026 | $44.19 | $45.67 (3.35%) | $46.89 | $44.14 | 939.30 K | $931.50 M |
| 05/08/2026 | $38.82 | $44.18 (13.81%) | $44.18 | $38.40 | 937.90 K | $901.11 M |
| 05/07/2026 | $41.10 | $38.00 (-7.54%) | $41.10 | $37.43 | 534.16 K | $775.06 M |
| 05/06/2026 | $40.83 | $41.35 (1.27%) | $41.50 | $39.20 | 363.54 K | $843.39 M |
| 05/05/2026 | $40.00 | $40.49 (1.23%) | $40.99 | $39.57 | 271.90 K | $825.85 M |
| 05/04/2026 | $41.00 | $39.36 (-4%) | $41.80 | $39.24 | 410.20 K | $802.80 M |
| 05/01/2026 | $37.68 | $40.39 (7.19%) | $40.47 | $37.01 | 734.40 K | $823.81 M |
| 04/30/2026 | $35.00 | $37.48 (7.09%) | $38.00 | $34.41 | 428.03 K | $764.46 M |
| 04/29/2026 | $34.82 | $34.75 (-0.2%) | $34.82 | $33.99 | 208.10 K | $708.77 M |
| 04/28/2026 | $33.59 | $34.82 (3.66%) | $34.83 | $32.05 | 183.00 K | $710.20 M |
| 04/27/2026 | $35.36 | $34.82 (-1.53%) | $35.48 | $33.70 | 243.50 K | $710.20 M |
| 04/24/2026 | $35.77 | $35.48 (-0.81%) | $35.95 | $34.85 | 291.60 K | $723.66 M |
| 04/23/2026 | $35.47 | $35.08 (-1.1%) | $35.75 | $34.42 | 347.51 K | $715.50 M |
| 04/22/2026 | $35.00 | $35.44 (1.26%) | $35.92 | $34.50 | 230.40 K | $722.85 M |
| 04/21/2026 | $35.30 | $35.30 (0%) | $36.00 | $34.80 | 242.42 K | $719.99 M |
| 04/20/2026 | $34.40 | $35.12 (2.09%) | $35.70 | $33.94 | 246.10 K | $716.32 M |
| 04/17/2026 | $32.90 | $34.76 (5.65%) | $35.03 | $32.48 | 764.94 K | $708.98 M |
| 04/16/2026 | $31.80 | $32.28 (1.51%) | $32.28 | $30.68 | 367.22 K | $658.39 M |
| 04/15/2026 | $30.00 | $31.60 (5.33%) | $31.60 | $29.76 | 325.71 K | $644.52 M |
| 04/14/2026 | $29.92 | $30.00 (0.27%) | $30.20 | $29.41 | 235.20 K | $611.89 M |
| 04/13/2026 | $28.66 | $29.54 (3.07%) | $29.79 | $28.36 | 227.10 K | $602.51 M |
| 04/10/2026 | $29.19 | $28.82 (-1.27%) | $29.19 | $28.28 | 172.20 K | $587.82 M |
| 04/09/2026 | $29.25 | $28.82 (-1.47%) | $29.32 | $28.58 | 218.20 K | $587.82 M |
| 04/08/2026 | $29.10 | $29.10 (0%) | $29.10 | $27.89 | 478.84 K | $593.53 M |
| 04/07/2026 | $28.04 | $27.75 (-1.03%) | $28.20 | $26.54 | 286.88 K | $566.00 M |
| 04/06/2026 | $28.63 | $28.28 (-1.22%) | $28.68 | $27.62 | 163.20 K | $576.81 M |
| 04/02/2026 | $25.83 | $28.53 (10.45%) | $29.05 | $25.68 | 340.00 K | $581.91 M |
| 04/01/2026 | $25.88 | $26.93 (4.06%) | $26.98 | $25.42 | 429.63 K | $549.27 M |
| 03/31/2026 | $24.20 | $25.41 (5%) | $25.41 | $23.84 | 334.80 K | $518.27 M |
| 03/30/2026 | $24.08 | $23.68 (-1.66%) | $24.08 | $22.75 | 327.13 K | $482.99 M |
| 03/27/2026 | $24.17 | $23.77 (-1.65%) | $24.50 | $23.77 | 332.90 K | $484.82 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.
