5 DAY PERFORMANCE
-34.20%
1 MONTH PERFORMANCE
-1.59%
3 MONTH PERFORMANCE
-1.76%
6 MONTH PERFORMANCE
+12.37%
YEAR-TO-DATE PERFORMANCE
+2.00%
Ambiq Micro Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $68.25 | $71.40 (4.62%) | $72.16 | $62.81 | 1.34 M | $542.14 M |
| 05/12/2026 | $53.14 | $66.37 (24.9%) | $66.59 | $53.14 | 3.01 M | $529.46 M |
| 05/11/2026 | $44.19 | $45.67 (3.35%) | $46.89 | $44.14 | 939.30 K | $364.33 M |
| 05/08/2026 | $38.82 | $44.18 (13.81%) | $44.18 | $38.40 | 937.90 K | $352.44 M |
| 05/07/2026 | $41.10 | $37.91 (-7.76%) | $41.10 | $37.43 | 534.16 K | $694.11 M |
| 05/06/2026 | $40.83 | $41.35 (1.27%) | $41.50 | $39.20 | 363.54 K | $757.09 M |
| 05/05/2026 | $40.00 | $40.49 (1.23%) | $40.99 | $39.57 | 271.90 K | $741.35 M |
| 05/04/2026 | $41.00 | $39.36 (-4%) | $41.80 | $39.24 | 410.20 K | $720.66 M |
| 05/01/2026 | $37.68 | $40.39 (7.19%) | $40.47 | $37.01 | 734.40 K | $739.52 M |
| 04/30/2026 | $35.00 | $37.48 (7.09%) | $38.00 | $34.41 | 428.03 K | $686.24 M |
| 04/29/2026 | $34.82 | $34.75 (-0.2%) | $34.82 | $33.99 | 208.10 K | $636.25 M |
| 04/28/2026 | $33.59 | $34.82 (3.66%) | $34.83 | $32.05 | 183.00 K | $637.53 M |
| 04/27/2026 | $35.36 | $34.82 (-1.53%) | $35.48 | $33.70 | 243.50 K | $637.53 M |
| 04/24/2026 | $35.77 | $35.48 (-0.81%) | $35.95 | $34.85 | 291.60 K | $649.62 M |
| 04/23/2026 | $35.47 | $35.08 (-1.1%) | $35.75 | $34.42 | 347.51 K | $642.29 M |
| 04/22/2026 | $35.00 | $35.44 (1.26%) | $35.92 | $34.50 | 230.40 K | $648.88 M |
| 04/21/2026 | $35.30 | $35.30 (0%) | $36.00 | $34.80 | 242.42 K | $646.32 M |
| 04/20/2026 | $34.40 | $35.12 (2.09%) | $35.70 | $33.94 | 246.10 K | $643.03 M |
| 04/17/2026 | $32.90 | $34.76 (5.65%) | $35.03 | $32.48 | 764.94 K | $636.43 M |
| 04/16/2026 | $31.80 | $32.28 (1.51%) | $32.28 | $30.68 | 367.22 K | $591.03 M |
| 04/15/2026 | $30.00 | $31.60 (5.33%) | $31.60 | $29.76 | 325.71 K | $578.58 M |
| 04/14/2026 | $29.92 | $30.00 (0.27%) | $30.20 | $29.41 | 235.20 K | $549.28 M |
| 04/13/2026 | $28.66 | $29.54 (3.07%) | $29.79 | $28.36 | 227.10 K | $540.86 M |
| 04/10/2026 | $29.19 | $28.82 (-1.27%) | $29.19 | $28.28 | 172.20 K | $527.68 M |
| 04/09/2026 | $29.25 | $28.82 (-1.47%) | $29.32 | $28.58 | 218.20 K | $527.68 M |
| 04/08/2026 | $29.10 | $29.10 (0%) | $29.10 | $27.89 | 478.84 K | $532.80 M |
| 04/07/2026 | $28.04 | $27.75 (-1.03%) | $28.20 | $26.54 | 286.88 K | $508.09 M |
| 04/06/2026 | $28.63 | $28.28 (-1.22%) | $28.68 | $27.62 | 163.20 K | $517.79 M |
| 04/02/2026 | $25.83 | $28.53 (10.45%) | $29.05 | $25.68 | 340.00 K | $522.37 M |
| 04/01/2026 | $25.88 | $26.93 (4.06%) | $26.98 | $25.42 | 429.63 K | $493.07 M |
| 03/31/2026 | $24.20 | $25.41 (5%) | $25.41 | $23.84 | 334.80 K | $465.24 M |
| 03/30/2026 | $24.08 | $23.68 (-1.66%) | $24.08 | $22.75 | 327.13 K | $433.57 M |
| 03/27/2026 | $24.17 | $23.77 (-1.65%) | $24.50 | $23.77 | 332.90 K | $435.21 M |
| 03/26/2026 | $24.83 | $24.60 (-0.93%) | $25.60 | $24.50 | 219.40 K | $450.41 M |
| 03/25/2026 | $25.63 | $25.21 (-1.64%) | $26.60 | $24.97 | 206.71 K | $461.58 M |
| 03/24/2026 | $24.84 | $25.39 (2.21%) | $25.80 | $24.76 | 316.60 K | $464.88 M |
| 03/23/2026 | $25.31 | $25.36 (0.2%) | $26.33 | $24.89 | 349.80 K | $464.33 M |
| 03/20/2026 | $26.00 | $24.24 (-6.77%) | $26.46 | $23.79 | 2.16 M | $443.82 M |
| 03/19/2026 | $25.00 | $25.91 (3.64%) | $26.44 | $25.00 | 264.60 K | $474.40 M |
| 03/18/2026 | $26.11 | $25.53 (-2.22%) | $26.77 | $25.52 | 286.10 K | $467.44 M |
| 03/17/2026 | $26.40 | $25.98 (-1.59%) | $27.49 | $25.95 | 263.20 K | $475.68 M |
| 03/16/2026 | $26.25 | $26.25 (0%) | $27.42 | $26.00 | 283.70 K | $480.62 M |
| 03/13/2026 | $27.32 | $25.36 (-7.17%) | $28.09 | $25.33 | 661.40 K | $464.33 M |
| 03/12/2026 | $30.66 | $26.92 (-12.2%) | $30.71 | $26.91 | 530.40 K | $492.89 M |
| 03/11/2026 | $30.13 | $31.35 (4.05%) | $31.44 | $30.13 | 371.34 K | $574.00 M |
| 03/10/2026 | $29.56 | $30.63 (3.62%) | $31.26 | $29.21 | 275.70 K | $560.82 M |
| 03/09/2026 | $28.00 | $29.04 (3.71%) | $29.10 | $27.41 | 283.69 K | $531.70 M |
| 03/06/2026 | $29.50 | $28.39 (-3.76%) | $30.07 | $28.30 | 560.80 K | $519.80 M |
| 03/05/2026 | $29.89 | $30.06 (0.57%) | $32.24 | $28.63 | 1.01 M | $550.38 M |
| 03/04/2026 | $29.44 | $28.07 (-4.65%) | $29.50 | $28.00 | 339.25 K | $513.94 M |
| 03/03/2026 | $29.86 | $29.30 (-1.88%) | $29.94 | $28.50 | 352.82 K | $536.47 M |
| 03/02/2026 | $30.34 | $30.76 (1.38%) | $31.86 | $30.23 | 255.20 K | $563.20 M |
| 02/27/2026 | $31.98 | $30.70 (-4%) | $32.30 | $30.35 | 155.00 K | $382.65 M |
| 02/26/2026 | $32.81 | $32.36 (-1.37%) | $33.00 | $31.39 | 181.70 K | $403.34 M |
| 02/25/2026 | $31.80 | $32.61 (2.55%) | $33.34 | $31.65 | 408.40 K | $406.46 M |
| 02/24/2026 | $30.21 | $31.54 (4.4%) | $31.99 | $30.12 | 508.45 K | $393.12 M |
| 02/23/2026 | $29.44 | $30.07 (2.14%) | $30.13 | $29.05 | 287.25 K | $374.80 M |
| 02/20/2026 | $29.89 | $29.74 (-0.5%) | $30.50 | $29.43 | 172.10 K | $370.69 M |
| 02/19/2026 | $29.03 | $30.18 (3.96%) | $30.30 | $29.03 | 206.23 K | $376.17 M |
| 02/18/2026 | $29.61 | $29.65 (0.14%) | $30.42 | $29.46 | 195.50 K | $369.56 M |
| 02/17/2026 | $29.14 | $29.63 (1.68%) | $30.10 | $28.51 | 200.20 K | $369.32 M |
| 02/13/2026 | $29.35 | $29.59 (0.82%) | $30.80 | $29.11 | 192.91 K | $368.82 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.
