5 DAY PERFORMANCE
-0.79%
1 MONTH PERFORMANCE
-14.09%
3 MONTH PERFORMANCE
-12.89%
6 MONTH PERFORMANCE
-10.39%
YEAR-TO-DATE PERFORMANCE
+19.05%
1 YEAR PERFORMANCE
+106.61%
Ambow Education Holding Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $2.42 | $2.47 (2.07%) | $2.47 | $2.42 | 800 | $354.69 K |
07/02/2025 | $2.42 | $2.51 (3.72%) | $2.52 | $2.42 | 1.63 K | $360.44 K |
07/01/2025 | $2.60 | $2.34 (-10%) | $2.60 | $2.34 | 2.10 K | $336.02 K |
06/30/2025 | $2.65 | $2.59 (-2.26%) | $2.70 | $2.59 | 1.14 K | $371.92 K |
06/27/2025 | $2.50 | $2.52 (0.8%) | $2.64 | $2.44 | 2.50 K | $361.87 K |
06/26/2025 | $2.30 | $2.42 (5.22%) | $2.82 | $2.20 | 33.91 K | $347.51 K |
06/25/2025 | $2.46 | $2.35 (-4.47%) | $2.46 | $2.31 | 2.02 K | $337.46 K |
06/24/2025 | $2.31 | $2.48 (7.36%) | $2.48 | $2.31 | 10.84 K | $356.13 K |
06/23/2025 | $2.14 | $2.30 (7.48%) | $2.30 | $2.14 | 8.80 K | $330.28 K |
06/20/2025 | $2.34 | $2.41 (2.99%) | $2.41 | $2.30 | 6.04 K | $346.08 K |
06/18/2025 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 620 | $359.00 K |
06/17/2025 | $2.49 | $2.49 (0%) | $2.49 | $2.49 | 1.70 K | $357.56 K |
06/16/2025 | $2.56 | $2.70 (5.47%) | $2.80 | $2.56 | 1.60 K | $387.72 K |
06/13/2025 | $2.66 | $2.65 (-0.38%) | $2.66 | $2.51 | 1.10 K | $380.54 K |
06/12/2025 | $2.69 | $2.68 (-0.37%) | $2.80 | $2.68 | 2.70 K | $384.85 K |
06/11/2025 | $2.67 | $2.69 (0.75%) | $2.80 | $2.49 | 22.20 K | $386.28 K |
06/10/2025 | $2.66 | $2.52 (-5.26%) | $2.66 | $2.40 | 2.30 K | $361.87 K |
06/09/2025 | $2.61 | $2.67 (2.3%) | $2.84 | $2.61 | 3.51 K | $383.41 K |
06/06/2025 | $2.64 | $2.62 (-0.76%) | $2.65 | $2.16 | 9.40 K | $376.23 K |
06/05/2025 | $2.62 | $2.76 (5.34%) | $2.76 | $2.62 | 2.02 K | $396.34 K |
06/04/2025 | $2.88 | $2.91 (1.04%) | $2.92 | $2.82 | 3.30 K | $417.88 K |
06/03/2025 | $3.00 | $3.00 (0%) | $3.00 | $2.75 | 13.01 K | $430.80 K |
06/02/2025 | $2.93 | $3.03 (3.41%) | $3.03 | $2.80 | 5.83 K | $435.11 K |
05/30/2025 | $2.93 | $2.93 (0%) | $2.93 | $2.87 | 954 | $420.75 K |
05/29/2025 | $2.82 | $2.98 (5.67%) | $2.98 | $2.82 | 438 | $427.93 K |
05/28/2025 | $2.90 | $2.89 (-0.34%) | $2.90 | $2.89 | 1.71 K | $415.00 K |
05/27/2025 | $2.90 | $2.90 (0%) | $3.03 | $2.80 | 5.30 K | $416.44 K |
05/23/2025 | $2.84 | $2.85 (0.35%) | $3.02 | $2.84 | 5.20 K | $409.26 K |
05/22/2025 | $2.87 | $2.83 (-1.39%) | $2.88 | $2.82 | 2.83 K | $406.39 K |
05/21/2025 | $2.89 | $2.87 (-0.69%) | $2.94 | $2.87 | 2.40 K | $412.13 K |
05/20/2025 | $2.86 | $2.81 (-1.75%) | $2.86 | $2.81 | 3.10 K | $403.52 K |
05/19/2025 | $3.02 | $2.86 (-5.3%) | $3.14 | $2.83 | 7.70 K | $410.70 K |
05/16/2025 | $3.06 | $3.05 (-0.33%) | $3.06 | $2.99 | 12.11 K | $437.98 K |
05/15/2025 | $3.06 | $3.19 (4.25%) | $3.19 | $2.95 | 2.81 K | $458.08 K |
05/14/2025 | $3.09 | $3.12 (0.97%) | $3.39 | $2.95 | 48.54 K | $448.03 K |
05/13/2025 | $3.26 | $3.20 (-1.84%) | $3.26 | $3.10 | 4.60 K | $459.52 K |
05/12/2025 | $3.26 | $3.21 (-1.53%) | $3.26 | $3.14 | 3.30 K | $460.96 K |
05/09/2025 | $3.33 | $3.17 (-4.8%) | $3.33 | $3.07 | 6.21 K | $455.21 K |
05/08/2025 | $3.35 | $3.29 (-1.79%) | $3.40 | $3.02 | 24.90 K | $472.44 K |
05/07/2025 | $3.43 | $3.31 (-3.5%) | $3.45 | $3.31 | 5.15 K | $475.32 K |
05/06/2025 | $3.21 | $3.30 (2.8%) | $3.50 | $3.21 | 18.22 K | $473.88 K |
05/05/2025 | $3.29 | $3.14 (-4.56%) | $3.40 | $3.09 | 4.29 K | $450.90 K |
05/02/2025 | $3.28 | $3.19 (-2.74%) | $3.40 | $3.00 | 60.04 K | $458.08 K |
05/01/2025 | $2.82 | $3.07 (8.87%) | $3.30 | $2.82 | 10.50 K | $440.85 K |
04/30/2025 | $2.92 | $2.95 (1.03%) | $3.25 | $2.92 | 92.74 K | $423.62 K |
04/29/2025 | $2.71 | $2.92 (7.75%) | $3.35 | $2.65 | 91.00 K | $419.31 K |
04/28/2025 | $2.75 | $2.83 (2.91%) | $2.93 | $2.63 | 69.61 K | $406.39 K |
04/25/2025 | $2.57 | $2.63 (2.33%) | $2.75 | $2.57 | 2.30 K | $377.67 K |
04/24/2025 | $2.65 | $2.56 (-3.4%) | $2.77 | $2.56 | 4.70 K | $367.62 K |
04/23/2025 | $2.77 | $2.55 (-7.94%) | $3.14 | $2.55 | 19.04 K | $366.18 K |
04/22/2025 | $2.43 | $2.68 (10.29%) | $3.00 | $2.43 | 59.34 K | $384.85 K |
04/21/2025 | $2.49 | $2.56 (2.81%) | $2.56 | $2.43 | 4.00 K | $367.62 K |
04/17/2025 | $2.47 | $2.56 (3.64%) | $2.70 | $2.46 | 12.20 K | $367.62 K |
04/16/2025 | $2.73 | $2.60 (-4.76%) | $2.77 | $2.45 | 5.21 K | $373.36 K |
04/15/2025 | $2.58 | $2.58 (0%) | $2.76 | $2.58 | 3.01 K | $370.49 K |
04/14/2025 | $2.59 | $2.76 (6.56%) | $2.76 | $2.59 | 4.10 K | $396.34 K |
04/11/2025 | $2.94 | $2.59 (-11.9%) | $2.94 | $2.59 | 21.10 K | $371.92 K |
04/10/2025 | $2.66 | $2.75 (3.38%) | $2.75 | $2.41 | 12.13 K | $394.90 K |
04/09/2025 | $2.71 | $2.65 (-2.21%) | $2.77 | $2.50 | 6.70 K | $380.54 K |
04/08/2025 | $2.84 | $2.71 (-4.58%) | $2.84 | $2.65 | 4.70 K | $389.16 K |
04/07/2025 | $2.80 | $2.65 (-5.36%) | $2.80 | $2.63 | 4.43 K | $380.54 K |
04/04/2025 | $2.48 | $2.87 (15.73%) | $2.95 | $2.45 | 15.80 K | $412.13 K |