5 DAY PERFORMANCE
+12.55%
1 MONTH PERFORMANCE
+11.28%
3 MONTH PERFORMANCE
+20.82%
6 MONTH PERFORMANCE
+81.60%
YEAR-TO-DATE PERFORMANCE
+40.95%
1 YEAR PERFORMANCE
+71.10%
Ambow Education Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.92 | $2.95 (1.03%) | $3.25 | $2.92 | 92,735 | $421,315 |
| 04/29/2025 | $2.71 | $2.92 (7.75%) | $3.35 | $2.65 | 91,000 | $417,031 |
| 04/28/2025 | $2.75 | $2.83 (2.91%) | $2.93 | $2.63 | 69,607 | $404,177 |
| 04/25/2025 | $2.57 | $2.63 (2.33%) | $2.75 | $2.57 | 2,300 | $375,613 |
| 04/24/2025 | $2.65 | $2.56 (-3.4%) | $2.77 | $2.56 | 4,700 | $365,616 |
| 04/23/2025 | $2.77 | $2.55 (-7.94%) | $3.14 | $2.55 | 19,039 | $364,188 |
| 04/22/2025 | $2.43 | $2.68 (10.29%) | $3.00 | $2.43 | 59,339 | $382,754 |
| 04/21/2025 | $2.49 | $2.56 (2.81%) | $2.56 | $2.43 | 4,000 | $365,616 |
| 04/17/2025 | $2.47 | $2.56 (3.64%) | $2.70 | $2.46 | 12,203 | $365,616 |
| 04/16/2025 | $2.73 | $2.60 (-4.76%) | $2.77 | $2.45 | 5,209 | $371,329 |
| 04/15/2025 | $2.58 | $2.58 (0%) | $2.76 | $2.58 | 3,010 | $368,473 |
| 04/14/2025 | $2.59 | $2.76 (6.56%) | $2.76 | $2.59 | 4,100 | $394,180 |
| 04/11/2025 | $2.94 | $2.59 (-11.9%) | $2.94 | $2.59 | 21,100 | $369,901 |
| 04/10/2025 | $2.66 | $2.75 (3.38%) | $2.75 | $2.41 | 12,125 | $392,752 |
| 04/09/2025 | $2.71 | $2.65 (-2.21%) | $2.77 | $2.50 | 6,700 | $378,470 |
| 04/08/2025 | $2.84 | $2.71 (-4.58%) | $2.84 | $2.65 | 4,700 | $387,039 |
| 04/07/2025 | $2.80 | $2.65 (-5.36%) | $2.80 | $2.63 | 4,432 | $378,470 |
| 04/04/2025 | $2.48 | $2.87 (15.73%) | $2.95 | $2.45 | 15,800 | $409,890 |
| 04/03/2025 | $2.56 | $2.48 (-3.13%) | $2.56 | $2.44 | 4,145 | $354,191 |
| 04/02/2025 | $2.60 | $2.56 (-1.54%) | $2.60 | $2.42 | 2,921 | $365,616 |
| 04/01/2025 | $2.65 | $2.55 (-3.77%) | $2.65 | $2.55 | 1,700 | $364,188 |
| 03/31/2025 | $2.76 | $2.50 (-9.42%) | $2.89 | $2.42 | 13,638 | $357,047 |
| 03/28/2025 | $2.53 | $2.66 (5.14%) | $3.20 | $2.53 | 30,909 | $379,898 |
| 03/27/2025 | $2.79 | $2.62 (-6.09%) | $2.79 | $2.62 | 3,200 | $374,185 |
| 03/26/2025 | $3.08 | $2.81 (-8.77%) | $3.20 | $2.80 | 15,624 | $401,321 |
| 03/25/2025 | $2.85 | $2.85 (0%) | $3.00 | $2.53 | 9,600 | $407,034 |
| 03/24/2025 | $2.93 | $2.92 (-0.34%) | $2.97 | $2.72 | 10,400 | $417,031 |
| 03/21/2025 | $2.80 | $3.09 (10.36%) | $3.10 | $2.76 | 18,200 | $441,310 |
| 03/20/2025 | $2.88 | $3.01 (4.51%) | $3.06 | $2.70 | 9,907 | $429,885 |
| 03/19/2025 | $2.87 | $2.83 (-1.39%) | $3.19 | $2.82 | 10,802 | $404,177 |
| 03/18/2025 | $3.07 | $2.93 (-4.56%) | $3.50 | $2.70 | 57,430 | $418,459 |
| 03/17/2025 | $3.00 | $2.98 (-0.67%) | $3.25 | $2.93 | 22,648 | $425,600 |
| 03/14/2025 | $2.63 | $3.08 (17.11%) | $3.40 | $2.40 | 22,552 | $439,882 |
| 03/13/2025 | $2.68 | $2.61 (-2.61%) | $2.86 | $2.49 | 21,848 | $372,757 |
| 03/12/2025 | $2.72 | $2.56 (-5.88%) | $2.72 | $2.56 | 2,500 | $365,616 |
| 03/11/2025 | $2.64 | $2.64 (0%) | $2.80 | $2.58 | 25,742 | $377,042 |
| 03/10/2025 | $2.33 | $2.85 (22.32%) | $2.85 | $2.31 | 49,327 | $407,034 |
| 03/07/2025 | $2.33 | $2.29 (-1.72%) | $2.88 | $2.29 | 51,600 | $327,055 |
| 03/06/2025 | $2.19 | $2.32 (5.94%) | $2.46 | $2.16 | 29,200 | $331,340 |
| 03/05/2025 | $2.12 | $2.21 (4.25%) | $2.24 | $2.12 | 12,051 | $315,630 |
| 03/04/2025 | $2.09 | $2.09 (0%) | $2.22 | $2.03 | 3,500 | $298,491 |
| 03/03/2025 | $2.03 | $2.10 (3.45%) | $2.15 | $2.01 | 9,418 | $299,919 |
| 02/28/2025 | $2.25 | $2.05 (-8.89%) | $2.29 | $2.00 | 6,100 | $292,779 |
| 02/27/2025 | $2.06 | $2.25 (9.22%) | $2.25 | $2.06 | 24,517 | $321,342 |
| 02/26/2025 | $2.16 | $2.11 (-2.31%) | $2.46 | $2.01 | 42,800 | $301,348 |
| 02/25/2025 | $2.38 | $2.47 (3.78%) | $3.68 | $1.80 | 494,309 | $352,762 |
| 02/24/2025 | $2.57 | $2.33 (-9.34%) | $2.66 | $2.31 | 12,014 | $332,768 |
| 02/21/2025 | $2.42 | $2.65 (9.5%) | $2.70 | $2.36 | 13,440 | $378,470 |
| 02/20/2025 | $2.49 | $2.39 (-4.02%) | $2.49 | $2.39 | 2,000 | $341,337 |
| 02/19/2025 | $2.48 | $2.54 (2.42%) | $2.66 | $2.34 | 20,344 | $362,760 |
| 02/18/2025 | $2.80 | $2.53 (-9.64%) | $2.80 | $2.51 | 5,025 | $361,332 |
| 02/14/2025 | $2.51 | $2.72 (8.37%) | $2.72 | $2.25 | 27,300 | $388,467 |
| 02/13/2025 | $2.44 | $2.55 (4.51%) | $2.65 | $2.32 | 21,402 | $364,188 |
| 02/12/2025 | $2.55 | $2.43 (-4.71%) | $2.55 | $2.43 | 2,000 | $347,050 |
| 02/11/2025 | $2.60 | $2.55 (-1.92%) | $2.80 | $2.41 | 35,300 | $364,188 |
| 02/10/2025 | $2.69 | $2.64 (-1.86%) | $2.71 | $2.63 | 15,606 | $377,042 |
| 02/07/2025 | $2.52 | $2.66 (5.56%) | $2.90 | $2.30 | 26,231 | $379,898 |
| 02/06/2025 | $2.86 | $2.53 (-11.54%) | $2.86 | $2.52 | 11,465 | $361,332 |
| 02/05/2025 | $2.47 | $2.85 (15.38%) | $2.85 | $2.41 | 42,929 | $407,034 |
| 02/04/2025 | $2.42 | $2.50 (3.31%) | $2.50 | $2.41 | 4,900 | $357,047 |
| 02/03/2025 | $2.55 | $2.43 (-4.71%) | $2.62 | $2.21 | 38,000 | $347,050 |
| 01/31/2025 | $2.41 | $2.55 (5.81%) | $2.68 | $2.33 | 28,331 | $364,188 |
| 01/30/2025 | $2.54 | $2.45 (-3.54%) | $2.62 | $2.38 | 11,804 | $349,906 |
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.
