-
5 DAY PERFORMANCE
-1.28% -
1 MONTH PERFORMANCE
-63.16% -
3 MONTH PERFORMANCE
+37.50% -
6 MONTH PERFORMANCE
+3.36% -
YEAR-TO-DATE PERFORMANCE
+11.59% -
1 YEAR PERFORMANCE
+10.79%
Ambow Education Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $1.40 | $1.54 (10%) | $1.68 | $1.40 | 20,927 | $3.54 M |
| 11/07/2024 | $1.27 | $1.40 (10.24%) | $1.48 | $1.27 | 14,488 | $3.31 M |
| 11/06/2024 | $1.56 | $1.29 (-17.31%) | $1.75 | $1.25 | 57,482 | $3.05 M |
| 11/05/2024 | $1.57 | $1.57 (0%) | $1.57 | $1.50 | 3,992 | $3.71 M |
| 11/04/2024 | $1.48 | $1.57 (6.08%) | $1.72 | $1.48 | 7,713 | $3.71 M |
| 11/01/2024 | $1.60 | $1.56 (-2.5%) | $1.61 | $1.48 | 5,658 | $3.69 M |
| 10/31/2024 | $1.58 | $1.60 (1.27%) | $1.60 | $1.50 | 15,477 | $3.78 M |
| 10/30/2024 | $1.71 | $1.63 (-4.68%) | $1.71 | $1.60 | 4,800 | $3.85 M |
| 10/29/2024 | $1.65 | $1.71 (3.64%) | $1.75 | $1.58 | 21,751 | $4.04 M |
| 10/28/2024 | $1.75 | $1.74 (-0.57%) | $1.79 | $1.66 | 17,623 | $4.11 M |
| 10/25/2024 | $1.73 | $1.72 (-0.58%) | $1.87 | $1.70 | 58,078 | $4.06 M |
| 10/24/2024 | $1.91 | $1.76 (-7.85%) | $1.91 | $1.64 | 33,200 | $4.16 M |
| 10/23/2024 | $2.13 | $1.91 (-10.33%) | $2.13 | $1.81 | 64,918 | $4.51 M |
| 10/22/2024 | $1.90 | $2.09 (10%) | $2.20 | $1.86 | 120,500 | $4.94 M |
| 10/21/2024 | $1.93 | $1.90 (-1.55%) | $1.99 | $1.85 | 23,989 | $4.49 M |
| 10/18/2024 | $1.97 | $1.91 (-3.05%) | $1.98 | $1.85 | 33,500 | $4.51 M |
| 10/17/2024 | $1.81 | $1.89 (4.42%) | $1.90 | $1.70 | 44,512 | $4.47 M |
| 10/16/2024 | $1.89 | $1.81 (-4.23%) | $1.92 | $1.71 | 56,540 | $4.28 M |
| 10/15/2024 | $1.85 | $1.99 (7.57%) | $2.18 | $1.77 | 86,100 | $4.70 M |
| 10/14/2024 | $1.97 | $1.84 (-6.6%) | $1.97 | $1.77 | 47,104 | $4.35 M |
| 10/11/2024 | $2.00 | $1.94 (-3%) | $2.38 | $1.90 | 151,600 | $4.58 M |
| 10/10/2024 | $2.96 | $2.01 (-32.09%) | $2.96 | $1.97 | 388,700 | $4.75 M |
| 10/09/2024 | $3.41 | $2.82 (-17.3%) | $3.87 | $2.82 | 515,922 | $6.66 M |
| 10/08/2024 | $3.50 | $4.18 (19.43%) | $4.46 | $3.10 | 6.29 M | $9.88 M |
| 10/07/2024 | $1.44 | $4.02 (179.17%) | $4.18 | $1.44 | 38.90 M | $9.50 M |
| 10/04/2024 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.17 | 6,648 | $2.91 M |
| 10/03/2024 | $1.24 | $1.30 (4.84%) | $1.35 | $1.24 | 6,218 | $3.07 M |
| 10/02/2024 | $1.22 | $1.26 (3.28%) | $1.42 | $1.20 | 13,700 | $2.98 M |
| 10/01/2024 | $1.22 | $1.17 (-4.1%) | $1.26 | $1.14 | 21,724 | $2.76 M |
| 09/30/2024 | $1.12 | $1.29 (15.18%) | $1.45 | $1.11 | 86,688 | $3.05 M |
| 09/27/2024 | $1.09 | $1.09 (0%) | $1.09 | $1.09 | 500 | $2.58 M |
| 09/26/2024 | $1.07 | $1.09 (1.87%) | $1.10 | $1.07 | 8,300 | $2.58 M |
| 09/25/2024 | $1.06 | $1.06 (0%) | $1.06 | $1.06 | 900 | $2.50 M |
| 09/24/2024 | $1.06 | $1.09 (2.83%) | $1.09 | $1.06 | 2,700 | $2.58 M |
| 09/23/2024 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.05 | 1,120 | $2.48 M |
| 09/20/2024 | $1.07 | $1.09 (1.87%) | $1.09 | $1.05 | 5,500 | $2.58 M |
| 09/19/2024 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.00 | 10,300 | $2.46 M |
| 09/18/2024 | $1.22 | $1.10 (-9.84%) | $1.24 | $1.05 | 29,000 | $2.60 M |
| 09/17/2024 | $1.20 | $1.20 (0%) | $1.31 | $1.20 | 6,700 | $2.84 M |
| 09/16/2024 | $1.27 | $1.30 (2.36%) | $1.41 | $1.21 | 2,915 | $3.07 M |
| 09/13/2024 | $1.22 | $1.27 (4.1%) | $1.27 | $1.22 | 6,242 | $3.00 M |
| 09/12/2024 | $1.22 | $1.20 (-1.64%) | $1.60 | $1.09 | 35,700 | $2.84 M |
| 09/11/2024 | $1.08 | $1.30 (20.37%) | $1.30 | $1.08 | 34,926 | $3.07 M |
| 09/10/2024 | $1.09 | $1.08 (-0.92%) | $1.12 | $1.05 | 2,600 | $2.55 M |
| 09/09/2024 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.13 | 517 | $2.67 M |
| 09/06/2024 | $1.18 | $1.15 (-2.54%) | $1.24 | $1.07 | 7,700 | $2.72 M |
| 09/05/2024 | $1.12 | $1.14 (1.79%) | $1.15 | $1.07 | 1,600 | $2.69 M |
| 09/04/2024 | $1.07 | $1.17 (9.35%) | $1.21 | $1.07 | 2,942 | $2.76 M |
| 09/03/2024 | $1.18 | $1.14 (-3.39%) | $1.20 | $1.08 | 16,114 | $2.69 M |
| 08/30/2024 | $1.31 | $1.30 (-0.76%) | $1.39 | $1.20 | 12,000 | $3.07 M |
| 08/29/2024 | $1.43 | $1.25 (-12.59%) | $1.43 | $1.20 | 2,400 | $2.95 M |
| 08/28/2024 | $1.48 | $1.48 (0%) | $1.48 | $1.48 | 0 | $3.50 M |
| 08/27/2024 | $1.38 | $1.48 (7.25%) | $1.48 | $1.37 | 2,300 | $3.50 M |
| 08/26/2024 | $1.32 | $1.36 (3.03%) | $1.36 | $1.21 | 8,119 | $3.21 M |
| 08/23/2024 | $1.45 | $1.32 (-8.97%) | $1.50 | $1.30 | 16,707 | $3.12 M |
| 08/22/2024 | $1.40 | $1.32 (-5.71%) | $1.47 | $1.30 | 21,900 | $3.12 M |
| 08/21/2024 | $1.04 | $1.42 (36.54%) | $1.46 | $1.04 | 93,927 | $3.36 M |
| 08/20/2024 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.02 | 3,133 | $2.43 M |
| 08/19/2024 | $1.13 | $1.07 (-5.31%) | $1.14 | $1.05 | 4,205 | $2.53 M |
| 08/16/2024 | $1.02 | $1.22 (19.61%) | $1.22 | $1.02 | 2,244 | $2.88 M |
| 08/15/2024 | $1.34 | $1.19 (-11.19%) | $1.34 | $1.19 | 940 | $2.81 M |
| 08/14/2024 | $1.08 | $1.08 (0%) | $1.08 | $1.08 | 0 | |
| 08/13/2024 | $1.25 | $1.08 (-13.6%) | $1.25 | $1.08 | 506 | $2.55 M |
| 08/12/2024 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.08 | 900 | $2.55 M |
| 08/09/2024 | $1.11 | $1.11 (0%) | $1.11 | $1.11 | 414 | $2.62 M |
| 08/08/2024 | $1.12 | $1.12 (0%) | $1.12 | $1.12 | 0 | $2.65 M |