5 DAY PERFORMANCE
+14.92%
1 MONTH PERFORMANCE
+47.52%
3 MONTH PERFORMANCE
-0.48%
6 MONTH PERFORMANCE
+58.78%
YEAR-TO-DATE PERFORMANCE
-0.95%
1 YEAR PERFORMANCE
+44.44%
Ambow Education Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $2.20 | $2.08 (-5.45%) | $2.24 | $1.96 | 83,639 | $297,063 |
| 01/21/2025 | $1.79 | $2.17 (21.23%) | $2.29 | $1.77 | 88,533 | $309,917 |
| 01/17/2025 | $1.81 | $1.81 (0%) | $1.89 | $1.77 | 29,030 | $258,502 |
| 01/16/2025 | $1.95 | $1.95 (0%) | $2.24 | $1.58 | 1.93 M | $278,497 |
| 01/15/2025 | $2.10 | $2.04 (-2.86%) | $2.16 | $2.00 | 25,367 | $291,350 |
| 01/14/2025 | $2.00 | $2.02 (1%) | $2.02 | $1.91 | 7,456 | $288,494 |
| 01/13/2025 | $2.17 | $2.00 (-7.83%) | $2.17 | $1.90 | 24,236 | $285,638 |
| 01/10/2025 | $2.14 | $2.24 (4.67%) | $2.42 | $2.11 | 12,071 | $319,914 |
| 01/08/2025 | $2.36 | $2.14 (-9.32%) | $2.44 | $2.08 | 9,510 | $305,632 |
| 01/07/2025 | $2.50 | $2.37 (-5.2%) | $2.50 | $2.37 | 20,208 | $338,481 |
| 01/06/2025 | $2.69 | $2.36 (-12.27%) | $2.69 | $2.32 | 46,511 | $337,052 |
| 01/03/2025 | $3.11 | $2.79 (-10.29%) | $3.11 | $2.38 | 92,923 | $398,464 |
| 01/02/2025 | $2.10 | $3.05 (45.24%) | $3.17 | $2.10 | 216,714 | $435,597 |
| 12/31/2024 | $3.45 | $2.10 (-39.13%) | $3.45 | $1.86 | 200,900 | $299,919 |
| 12/30/2024 | $2.63 | $3.41 (29.66%) | $3.44 | $2.34 | 471,817 | $402,861 |
| 12/27/2024 | $3.12 | $3.47 (11.22%) | $5.55 | $3.00 | 6.74 M | $409,950 |
| 12/26/2024 | $1.67 | $2.24 (34.13%) | $2.25 | $1.65 | 328,300 | $264,636 |
| 12/24/2024 | $1.47 | $1.75 (19.05%) | $1.79 | $1.47 | 237,741 | $206,747 |
| 12/23/2024 | $1.48 | $1.47 (-0.68%) | $1.48 | $1.42 | 2,400 | $173,667 |
| 12/20/2024 | $1.41 | $1.41 (0%) | $1.48 | $1.32 | 12,011 | $166,579 |
| 12/19/2024 | $1.49 | $1.40 (-6.04%) | $1.51 | $1.35 | 10,576 | $165,398 |
| 12/18/2024 | $1.48 | $1.49 (0.68%) | $1.56 | $1.48 | 3,816 | $3.52 M |
| 12/17/2024 | $1.54 | $1.48 (-3.9%) | $1.55 | $1.40 | 8,945 | $3.50 M |
| 12/16/2024 | $1.70 | $1.58 (-7.06%) | $1.70 | $1.52 | 22,864 | $3.73 M |
| 12/13/2024 | $1.82 | $1.71 (-6.04%) | $1.88 | $1.69 | 9,806 | $4.04 M |
| 12/12/2024 | $1.79 | $1.85 (3.35%) | $1.87 | $1.73 | 8,840 | $4.37 M |
| 12/11/2024 | $1.81 | $1.79 (-1.1%) | $1.81 | $1.71 | 20,500 | $4.23 M |
| 12/10/2024 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.71 | 11,909 | $4.25 M |
| 12/09/2024 | $1.85 | $1.86 (0.54%) | $1.90 | $1.73 | 27,345 | $4.39 M |
| 12/06/2024 | $1.83 | $1.80 (-1.64%) | $1.85 | $1.68 | 25,500 | $4.25 M |
| 12/05/2024 | $1.69 | $1.88 (11.24%) | $1.91 | $1.68 | 43,200 | $4.44 M |
| 12/04/2024 | $1.92 | $1.82 (-5.21%) | $1.99 | $1.60 | 212,138 | $4.30 M |
| 12/03/2024 | $1.81 | $1.92 (6.08%) | $2.17 | $1.81 | 2.23 M | $4.54 M |
| 12/02/2024 | $1.71 | $1.63 (-4.68%) | $1.73 | $1.60 | 20,900 | $3.85 M |
| 11/29/2024 | $1.91 | $1.80 (-5.76%) | $1.91 | $1.72 | 21,000 | $4.25 M |
| 11/27/2024 | $1.97 | $1.97 (0%) | $2.10 | $1.46 | 239,910 | $4.65 M |
| 11/26/2024 | $1.45 | $1.78 (22.76%) | $1.85 | $1.45 | 201,635 | $4.21 M |
| 11/25/2024 | $1.51 | $1.45 (-3.97%) | $1.51 | $1.41 | 8,600 | $3.43 M |
| 11/22/2024 | $1.58 | $1.47 (-6.96%) | $1.58 | $1.45 | 6,500 | $3.47 M |
| 11/21/2024 | $1.38 | $1.43 (3.62%) | $1.51 | $1.36 | 15,408 | $3.38 M |
| 11/20/2024 | $1.34 | $1.34 (0%) | $1.43 | $1.34 | 1,526 | $3.17 M |
| 11/19/2024 | $1.35 | $1.34 (-0.74%) | $1.38 | $1.33 | 6,121 | $3.17 M |
| 11/18/2024 | $1.40 | $1.39 (-0.71%) | $1.49 | $1.35 | 10,100 | $3.28 M |
| 11/15/2024 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.35 | 13,305 | $3.31 M |
| 11/14/2024 | $1.36 | $1.45 (6.62%) | $1.45 | $1.33 | 6,900 | $3.43 M |
| 11/13/2024 | $1.44 | $1.39 (-3.47%) | $1.44 | $1.39 | 8,060 | $3.28 M |
| 11/12/2024 | $1.46 | $1.48 (1.37%) | $1.51 | $1.43 | 5,321 | $3.50 M |
| 11/11/2024 | $1.55 | $1.54 (-0.65%) | $1.64 | $1.43 | 17,800 | $3.64 M |
| 11/08/2024 | $1.40 | $1.55 (10.71%) | $1.68 | $1.40 | 21,700 | $3.66 M |
| 11/07/2024 | $1.27 | $1.40 (10.24%) | $1.48 | $1.27 | 14,500 | $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 |