Daily trading records

Amber International Holding Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Amber International Holding.

The verified trading-day record runs from June 24, 2026 through September 17, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Amber International Holding email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Amber International Holding's price trend and period performance.

The chart connects verified session closes from June 23, 2026 through September 17, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+45.54%

From the September 10, 2026 close of $1.01 to $1.47 on September 17, 2026.

20-session performance

+55.59%

From the August 19, 2026 close of $0.9448 to $1.47 on September 17, 2026.

60-session performance

-5.16%

From the June 23, 2026 close of $1.55 to $1.47 on September 17, 2026.

Amber International Holding Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$1.24$1.53$1.235$1.47336,869+$0.15 (+11.36%)
$1.13$1.35$1.12$1.32332,029+$0.14 (+11.86%)
$1.07$1.1805$1.00$1.18229,572+$0.05 (+4.42%)
$1.07$1.17$1.025$1.13258,587+$0.05 (+4.63%)
$0.998$1.11$0.9701$1.08276,833+$0.07 (+6.93%)
$0.9422$1.01$0.9194$1.0195,716+$0.0208 (+2.10%)
$0.9473$0.9926$0.8665$0.9892293,302+$0.0115 (+1.18%)
$0.90$0.9862$0.8298$0.9777326,298+$0.0681 (+7.49%)
$0.916$0.9481$0.90$0.9096287,773-$0.0302 (-3.21%)
$1.03$1.03$0.90$0.93981,093,174-$0.0802 (-7.86%)
$0.9701$1.0794$0.911$1.024,831,939+$0.1399 (+15.90%)
$1.39$1.40$0.86$0.880116,317,498-$0.2799 (-24.13%)
$1.05$1.18$1.05$1.1651,578+$0.11 (+10.48%)
$1.08$1.10$1.01$1.0521,719-$0.04 (-3.67%)
$1.08$1.14$1.06$1.0936,723+$0.015 (+1.40%)
$1.09$1.10$1.0183$1.07519,119-$0.005 (-0.46%)
$1.08$1.16$1.06$1.0851,397$0.00 (0.00%)
$0.9702$1.09$0.9701$1.0855,731+$0.1044 (+10.70%)
$1.05$1.05$0.9512$0.975651,471-$0.0086 (-0.87%)
$1.04$1.04$0.9328$0.9842105,918+$0.0394 (+4.17%)
$1.15$1.21$0.83$0.9448189,983-$0.2952 (-23.81%)
$1.2551$1.2899$1.24$1.2421,287-$0.01 (-0.80%)
$1.26$1.285$1.25$1.2529,788-$0.06 (-4.58%)
$1.355$1.365$1.31$1.3113,144-$0.03 (-2.24%)
$1.3957$1.3957$1.3101$1.3415,285+$0.03 (+2.29%)
$1.30$1.3796$1.30$1.313,948+$0.01 (+0.77%)
$1.33$1.38$1.30$1.3016,246-$0.03 (-2.26%)
$1.30$1.4026$1.30$1.339,123-$0.05 (-3.62%)
$1.36$1.435$1.36$1.3816,475+$0.02 (+1.47%)
$1.36$1.40$1.36$1.363,796-$0.04 (-2.86%)
$1.38$1.43$1.32$1.409,915+$0.05 (+3.70%)
$1.39$1.42$1.33$1.3515,548-$0.04 (-2.88%)
$1.37$1.42$1.31$1.3916,641+$0.01 (+0.72%)
$1.41$1.44$1.38$1.3813,002-$0.04 (-2.82%)
$1.41$1.48$1.40$1.429,874+$0.02 (+1.43%)
$1.39$1.49$1.39$1.4015,721$0.00 (0.00%)
$1.40$1.44$1.38$1.4011,958+$0.01 (+0.72%)
$1.45$1.485$1.39$1.3930,474-$0.07 (-4.79%)
$1.39$1.48$1.39$1.4615,827+$0.07 (+5.04%)
$1.39$1.49$1.39$1.398,977-$0.03 (-2.11%)
$1.41$1.42$1.41$1.422,343+$0.03 (+2.16%)
$1.43$1.44$1.39$1.3910,024-$0.03 (-2.11%)
$1.43$1.47$1.405$1.428,637+$0.01 (+0.71%)
$1.421$1.46$1.40$1.4129,964-$0.05 (-3.42%)
$1.48$1.5105$1.41$1.4618,536-$0.02 (-1.35%)
$1.4111$1.48$1.4111$1.489,564+$0.07 (+4.96%)
$1.4141$1.46$1.40$1.4123,110$0.00 (0.00%)
$1.41$1.455$1.41$1.417,178$0.00 (0.00%)
$1.41$1.4646$1.40$1.418,295+$0.01 (+0.71%)
$1.42$1.48$1.40$1.4014,592-$0.02 (-1.41%)
$1.43$1.48$1.41$1.429,999-$0.03 (-2.07%)
$1.50$1.525$1.43$1.4526,827+$0.01 (+0.69%)
$1.41$1.47$1.40$1.4450,744+$0.01 (+0.70%)
$1.44$1.47$1.43$1.4329,957-$0.07 (-4.67%)
$1.50$1.56$1.499$1.5035,655+$0.01 (+0.67%)
$1.54$1.54$1.45$1.4929,479-$0.05 (-3.25%)
$1.51$1.60$1.50$1.5433,607+$0.04 (+2.67%)
$1.45$1.53$1.45$1.5036,098+$0.02 (+1.35%)
$1.465$1.56$1.44$1.4818,125-$0.07 (-4.52%)
$1.53$1.56$1.51$1.5516,212$0.00 (0.00%)

Verified data

Trading days shown
60
Coverage start
June 24, 2026
Coverage end
September 17, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Amber International Holding company profile.Review Amber International Holding valuation and profitability metrics.

Read the frequently asked questions.

What is Amber International Holding's latest verified closing price?

Amber International Holding closed at $1.47 on September 17, 2026.

What period does Amber International Holding's price history cover?

The page shows 60 verified sessions from June 24, 2026 through September 17, 2026.

What data is included in Amber International Holding's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Amber International Holding's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Amber International Holding's daily prices?

Daily aggregate prices are provided by Polygon.