5 DAY PERFORMANCE
-57.36%
1 MONTH PERFORMANCE
-51.24%
3 MONTH PERFORMANCE
-64.52%
6 MONTH PERFORMANCE
-0.10%
YEAR-TO-DATE PERFORMANCE
+2.00%
1 YEAR PERFORMANCE
-14.07%
Ambiq Micro Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $60.51 | $58.90 (-2.66%) | $60.74 | $57.66 | 483.40 K | $1.28 B |
| 10/07/2026 | $62.18 | $61.98 (-0.32%) | $64.35 | $60.79 | 566.36 K | $1.35 B |
| 10/06/2026 | $67.92 | $63.24 (-6.89%) | $67.97 | $62.90 | 564.33 K | $1.38 B |
| 10/05/2026 | $69.51 | $65.92 (-5.16%) | $69.51 | $65.87 | 509.10 K | $1.43 B |
| 10/02/2026 | $72.26 | $68.18 (-5.65%) | $72.26 | $67.90 | 420.18 K | $1.48 B |
| 10/01/2026 | $68.93 | $69.15 (0.32%) | $70.17 | $67.47 | 584.50 K | $1.50 B |
| 09/30/2026 | $65.57 | $68.17 (3.97%) | $69.03 | $65.30 | 582.30 K | $1.48 B |
| 09/29/2026 | $69.45 | $64.81 (-6.68%) | $69.45 | $63.32 | 597.60 K | $1.41 B |
| 09/28/2026 | $69.79 | $68.30 (-2.13%) | $70.78 | $66.74 | 278.00 K | $1.49 B |
| 09/25/2026 | $69.85 | $69.79 (-0.09%) | $70.88 | $68.63 | 268.53 K | $1.52 B |
| 09/24/2026 | $67.45 | $68.92 (2.18%) | $70.32 | $66.85 | 389.32 K | $1.50 B |
| 09/23/2026 | $70.47 | $69.13 (-1.9%) | $71.92 | $67.46 | 365.42 K | $1.50 B |
| 09/22/2026 | $69.83 | $71.05 (1.75%) | $73.08 | $69.81 | 643.20 K | $1.54 B |
| 09/21/2026 | $66.20 | $71.09 (7.39%) | $71.26 | $65.50 | 808.01 K | $1.55 B |
| 09/18/2026 | $63.86 | $65.46 (2.51%) | $66.00 | $62.92 | 2.82 M | $1.42 B |
| 09/17/2026 | $61.76 | $62.35 (0.96%) | $64.04 | $61.01 | 454.15 K | $1.36 B |
| 09/16/2026 | $62.57 | $59.90 (-4.27%) | $62.65 | $58.47 | 362.75 K | $1.30 B |
| 09/15/2026 | $60.65 | $60.85 (0.33%) | $61.05 | $58.71 | 358.32 K | $1.32 B |
| 09/14/2026 | $61.00 | $59.61 (-2.28%) | $61.25 | $58.56 | 355.69 K | $1.30 B |
| 09/11/2026 | $61.97 | $63.52 (2.5%) | $64.05 | $61.17 | 428.50 K | $1.38 B |
| 09/10/2026 | $60.66 | $60.66 (0%) | $63.13 | $60.45 | 394.54 K | $1.32 B |
| 09/09/2026 | $59.18 | $63.77 (7.76%) | $66.08 | $59.18 | 969.58 K | $1.39 B |
| 09/08/2026 | $58.64 | $59.62 (1.67%) | $60.65 | $57.65 | 475.57 K | $1.30 B |
| 09/04/2026 | $57.67 | $57.45 (-0.38%) | $57.88 | $56.62 | 255.03 K | $1.25 B |
| 09/03/2026 | $56.98 | $56.43 (-0.97%) | $57.54 | $54.87 | 249.64 K | $1.23 B |
| 09/02/2026 | $56.08 | $57.30 (2.18%) | $57.79 | $55.30 | 385.12 K | $1.25 B |
| 09/01/2026 | $57.20 | $55.94 (-2.2%) | $57.70 | $55.02 | 614.74 K | $1.22 B |
| 08/31/2026 | $58.04 | $58.31 (0.47%) | $58.90 | $56.25 | 715.56 K | $1.27 B |
| 08/28/2026 | $59.98 | $57.34 (-4.4%) | $60.23 | $57.08 | 279.57 K | $1.25 B |
| 08/27/2026 | $60.80 | $60.09 (-1.17%) | $60.99 | $59.06 | 572.90 K | $1.31 B |
| 08/26/2026 | $61.00 | $58.98 (-3.31%) | $61.44 | $58.96 | 359.67 K | $1.28 B |
| 08/25/2026 | $58.91 | $60.12 (2.05%) | $60.37 | $58.33 | 318.22 K | $1.31 B |
| 08/24/2026 | $58.14 | $56.73 (-2.43%) | $58.60 | $56.12 | 266.97 K | $1.23 B |
| 08/21/2026 | $58.63 | $59.02 (0.67%) | $59.73 | $57.09 | 333.22 K | $1.28 B |
| 08/20/2026 | $59.31 | $57.82 (-2.51%) | $59.90 | $56.10 | 435.04 K | $1.26 B |
| 08/19/2026 | $64.39 | $59.19 (-8.08%) | $64.39 | $59.00 | 410.61 K | $1.29 B |
| 08/18/2026 | $64.50 | $63.01 (-2.31%) | $65.38 | $61.86 | 439.72 K | $1.37 B |
| 08/17/2026 | $66.91 | $67.86 (1.42%) | $68.83 | $65.00 | 532.71 K | $1.48 B |
| 08/14/2026 | $64.05 | $64.51 (0.72%) | $66.22 | $62.80 | 272.79 K | $1.40 B |
| 08/13/2026 | $64.98 | $64.34 (-0.98%) | $68.48 | $64.20 | 393.47 K | $1.40 B |
| 08/12/2026 | $67.60 | $65.59 (-2.97%) | $68.11 | $65.01 | 432.80 K | $1.43 B |
| 08/11/2026 | $65.70 | $65.29 (-0.62%) | $67.46 | $62.05 | 922.20 K | $1.42 B |
| 08/10/2026 | $68.01 | $63.92 (-6.01%) | $68.25 | $63.60 | 379.50 K | $1.39 B |
| 08/07/2026 | $66.66 | $67.49 (1.25%) | $68.67 | $65.15 | 514.52 K | $1.47 B |
| 08/06/2026 | $62.02 | $65.24 (5.19%) | $66.61 | $61.10 | 234.46 K | $1.33 B |
| 08/05/2026 | $65.90 | $63.01 (-4.39%) | $67.42 | $62.90 | 330.10 K | $1.29 B |
| 08/04/2026 | $67.97 | $67.53 (-0.65%) | $69.53 | $66.85 | 367.86 K | $1.38 B |
| 08/03/2026 | $61.58 | $64.91 (5.41%) | $65.23 | $60.48 | 488.43 K | $1.32 B |
| 07/31/2026 | $65.00 | $63.59 (-2.17%) | $67.31 | $62.47 | 368.94 K | $1.30 B |
| 07/30/2026 | $61.03 | $63.23 (3.6%) | $64.08 | $59.88 | 522.10 K | $1.29 B |
| 07/29/2026 | $60.12 | $57.26 (-4.76%) | $61.84 | $56.39 | 1.20 M | $1.17 B |
| 07/28/2026 | $65.44 | $60.32 (-7.82%) | $65.85 | $59.87 | 1.28 M | $1.23 B |
| 07/27/2026 | $70.76 | $68.28 (-3.5%) | $71.64 | $65.78 | 649.28 K | $1.39 B |
| 07/24/2026 | $73.96 | $70.28 (-4.98%) | $73.96 | $67.82 | 509.35 K | $1.43 B |
| 07/23/2026 | $74.12 | $74.77 (0.88%) | $76.68 | $72.19 | 443.20 K | $1.53 B |
| 07/22/2026 | $75.67 | $77.55 (2.48%) | $79.25 | $75.67 | 193.47 K | $1.58 B |
| 07/21/2026 | $76.86 | $78.14 (1.67%) | $78.31 | $75.30 | 274.21 K | $1.59 B |
| 07/20/2026 | $74.72 | $73.37 (-1.81%) | $75.37 | $71.61 | 268.22 K | $1.50 B |
| 07/17/2026 | $70.58 | $72.43 (2.62%) | $74.12 | $66.25 | 634.30 K | $1.48 B |
| 07/16/2026 | $79.92 | $74.46 (-6.83%) | $80.68 | $72.68 | 515.55 K | $1.52 B |
| 07/15/2026 | $87.27 | $82.22 (-5.79%) | $88.72 | $78.92 | 568.70 K | $1.68 B |
| 07/14/2026 | $85.00 | $85.48 (0.56%) | $87.12 | $82.16 | 401.64 K | $1.74 B |
| 07/13/2026 | $82.89 | $81.35 (-1.86%) | $84.53 | $80.33 | 328.92 K | $1.66 B |
| 07/10/2026 | $83.86 | $85.28 (1.69%) | $85.51 | $82.00 | 439.64 K | $1.74 B |
| 07/09/2026 | $84.74 | $85.59 (1%) | $87.60 | $84.00 | 339.58 K | $1.75 B |
| 07/08/2026 | $76.04 | $81.93 (7.75%) | $82.88 | $76.00 | 759.00 K | $1.67 B |
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.
