5 DAY PERFORMANCE
-1.27%
1 MONTH PERFORMANCE
-69.97%
3 MONTH PERFORMANCE
+50.54%
YEAR-TO-DATE PERFORMANCE
+41.70%
Ambitions Enterprise Management Co LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $7.30 | $7.00 (-4.11%) | $7.30 | $7.00 | 17.92 K | $206.50 M |
| 02/12/2026 | $7.25 | $7.07 (-2.48%) | $7.25 | $6.76 | 72.50 K | $208.57 M |
| 02/11/2026 | $6.70 | $7.09 (5.82%) | $7.42 | $6.70 | 155.74 K | $209.16 M |
| 02/10/2026 | $6.68 | $6.74 (0.9%) | $7.11 | $6.68 | 78.30 K | $198.83 M |
| 02/09/2026 | $6.94 | $6.75 (-2.74%) | $7.30 | $6.48 | 78.77 K | $199.13 M |
| 02/06/2026 | $6.98 | $6.88 (-1.43%) | $7.68 | $6.88 | 99.70 K | $202.96 M |
| 02/05/2026 | $5.71 | $6.92 (21.19%) | $9.17 | $5.71 | 887.62 K | $204.14 M |
| 02/04/2026 | $28.68 | $6.75 (-76.46%) | $28.77 | $6.40 | 1.66 M | $199.13 M |
| 02/03/2026 | $30.02 | $28.88 (-3.8%) | $30.50 | $28.67 | 148.88 K | $851.96 M |
| 02/02/2026 | $28.55 | $30.00 (5.08%) | $30.98 | $26.63 | 369.34 K | $885.00 M |
| 01/30/2026 | $29.33 | $30.34 (3.44%) | $32.09 | $29.33 | 109.60 K | $895.03 M |
| 01/29/2026 | $28.49 | $31.00 (8.81%) | $31.55 | $28.10 | 265.40 K | $914.50 M |
| 01/28/2026 | $35.90 | $31.57 (-12.06%) | $38.13 | $31.03 | 517.10 K | $931.32 M |
| 01/27/2026 | $29.39 | $31.00 (5.48%) | $31.99 | $28.33 | 141.50 K | $914.50 M |
| 01/26/2026 | $30.01 | $29.62 (-1.3%) | $34.00 | $27.51 | 145.83 K | $873.79 M |
| 01/23/2026 | $31.29 | $30.74 (-1.76%) | $34.89 | $27.01 | 243.80 K | $906.83 M |
| 01/22/2026 | $26.02 | $37.11 (42.62%) | $39.50 | $24.30 | 536.40 K | $1.09 B |
| 01/21/2026 | $23.92 | $26.18 (9.45%) | $26.55 | $23.92 | 190.50 K | $772.31 M |
| 01/20/2026 | $22.81 | $24.51 (7.45%) | $28.44 | $21.40 | 134.19 K | $723.05 M |
| 01/16/2026 | $28.41 | $23.31 (-17.95%) | $31.07 | $22.82 | 437.12 K | $687.65 M |
| 01/15/2026 | $15.51 | $29.38 (89.43%) | $30.50 | $15.00 | 2.86 M | $866.71 M |
| 01/14/2026 | $11.43 | $15.50 (35.61%) | $16.90 | $11.38 | 2.72 M | $457.25 M |
| 01/13/2026 | $11.37 | $12.34 (8.53%) | $13.83 | $8.82 | 43.80 M | $364.03 M |
| 01/12/2026 | $5.00 | $5.28 (5.6%) | $5.36 | $5.00 | 31.70 K | $155.76 M |
| 01/09/2026 | $5.26 | $5.13 (-2.47%) | $5.54 | $4.95 | 40.60 K | $151.34 M |
| 01/08/2026 | $5.35 | $5.15 (-3.74%) | $5.38 | $5.10 | 9.83 K | $151.93 M |
| 01/07/2026 | $5.38 | $5.40 (0.37%) | $5.53 | $5.16 | 98.08 K | $159.30 M |
| 01/06/2026 | $5.16 | $5.51 (6.78%) | $5.55 | $5.08 | 72.75 K | $162.55 M |
| 01/05/2026 | $5.33 | $5.09 (-4.5%) | $5.63 | $4.76 | 190.03 K | $150.16 M |
| 01/02/2026 | $5.07 | $5.21 (2.76%) | $5.39 | $4.75 | 58.50 K | $153.70 M |
| 12/31/2025 | $5.99 | $4.94 (-17.53%) | $6.03 | $4.74 | 261.53 K | $145.73 M |
| 12/30/2025 | $6.94 | $5.48 (-21.04%) | $7.30 | $5.04 | 200.45 K | $161.66 M |
| 12/29/2025 | $7.03 | $6.98 (-0.71%) | $7.69 | $6.53 | 44.04 K | $205.91 M |
| 12/26/2025 | $5.64 | $7.38 (30.85%) | $7.73 | $5.64 | 128.78 K | $217.71 M |
| 12/24/2025 | $5.52 | $5.91 (7.07%) | $5.99 | $5.52 | 43.02 K | $174.35 M |
| 12/23/2025 | $6.83 | $5.50 (-19.47%) | $7.29 | $5.41 | 315.30 K | $162.25 M |
| 12/22/2025 | $7.35 | $6.97 (-5.17%) | $7.73 | $6.97 | 32.50 K | $205.62 M |
| 12/19/2025 | $8.28 | $7.21 (-12.92%) | $9.80 | $7.13 | 223.90 K | $212.70 M |
| 12/18/2025 | $7.95 | $8.77 (10.31%) | $9.99 | $7.95 | 264.60 K | $258.72 M |
| 12/17/2025 | $8.26 | $7.94 (-3.87%) | $9.00 | $7.93 | 76.87 K | $234.23 M |
| 12/16/2025 | $7.73 | $8.35 (8.02%) | $9.01 | $7.60 | 230.92 K | $246.33 M |
| 12/15/2025 | $7.42 | $7.87 (6.06%) | $8.22 | $6.50 | 179.88 K | $232.17 M |
| 12/12/2025 | $6.37 | $7.37 (15.7%) | $7.79 | $6.37 | 125.21 K | $217.42 M |
| 12/11/2025 | $6.27 | $6.79 (8.29%) | $6.80 | $5.85 | 29.24 K | $200.31 M |
| 12/10/2025 | $6.73 | $6.14 (-8.77%) | $7.16 | $6.01 | 56.53 K | $181.13 M |
| 12/09/2025 | $6.96 | $7.09 (1.87%) | $7.50 | $6.76 | 129.81 K | $209.16 M |
| 12/08/2025 | $7.85 | $7.24 (-7.77%) | $8.02 | $6.75 | 138.95 K | $213.58 M |
| 12/05/2025 | $12.69 | $8.22 (-35.22%) | $13.13 | $7.11 | 1.05 M | $242.49 M |
| 12/04/2025 | $15.15 | $13.20 (-12.87%) | $16.50 | $10.83 | 848.10 K | $389.40 M |
| 12/03/2025 | $14.49 | $15.04 (3.8%) | $18.20 | $14.35 | 6.10 M | $443.68 M |
| 12/02/2025 | $12.50 | $12.25 (-2%) | $13.68 | $10.51 | 1.40 M | $361.38 M |
| 12/01/2025 | $10.55 | $14.34 (35.92%) | $17.34 | $9.49 | 45.92 M | $423.03 M |
| 11/28/2025 | $4.95 | $4.81 (-2.83%) | $4.95 | $4.81 | 26.30 K | $141.90 M |
| 11/26/2025 | $5.86 | $4.87 (-16.89%) | $5.86 | $4.73 | 41.01 K | $143.67 M |
| 11/25/2025 | $6.41 | $5.64 (-12.01%) | $6.41 | $5.61 | 63.50 K | $166.38 M |
| 11/24/2025 | $5.19 | $6.24 (20.23%) | $6.50 | $5.12 | 183.71 K | $184.08 M |
| 11/21/2025 | $4.97 | $5.05 (1.61%) | $5.11 | $4.78 | 27.90 K | $148.98 M |
| 11/20/2025 | $5.43 | $4.86 (-10.5%) | $5.45 | $4.85 | 39.20 K | $143.37 M |
| 11/19/2025 | $4.79 | $5.34 (11.48%) | $5.35 | $4.68 | 69.10 K | $157.53 M |
| 11/18/2025 | $4.55 | $4.69 (3.08%) | $4.85 | $4.55 | 31.20 K | $138.36 M |
| 11/17/2025 | $4.83 | $4.55 (-5.8%) | $4.83 | $4.51 | 19.40 K | $134.23 M |
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.
