5 DAY PERFORMANCE
-30.22%
1 MONTH PERFORMANCE
-57.96%
YEAR-TO-DATE PERFORMANCE
+4.25%
Ambitions Enterprise Management Co LLC - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2026 | $5.07 | $5.07 (0.06%) | $5.39 | $4.75 | 45.59 K | $151.93 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 |
| 11/14/2025 | $4.77 | $4.65 (-2.52%) | $4.77 | $4.51 | 709.10 K | $137.18 M |
| 11/13/2025 | $4.64 | $4.55 (-1.94%) | $4.76 | $4.48 | 25.20 K | $134.23 M |
| 11/12/2025 | $4.73 | $4.76 (0.63%) | $5.05 | $4.67 | 48.43 K | $140.42 M |
| 11/11/2025 | $4.55 | $4.79 (5.27%) | $4.82 | $4.55 | 38.05 K | $141.31 M |
| 11/10/2025 | $5.04 | $4.60 (-8.73%) | $5.13 | $4.60 | 39.82 K | $135.70 M |
| 11/07/2025 | $4.47 | $5.07 (13.42%) | $5.67 | $4.45 | 1.03 M | $149.57 M |
| 11/06/2025 | $4.54 | $4.26 (-6.17%) | $4.58 | $4.18 | 128.10 K | $125.67 M |
| 11/05/2025 | $4.99 | $4.68 (-6.21%) | $4.99 | $4.37 | 128.71 K | $138.06 M |
| 11/04/2025 | $4.74 | $4.85 (2.32%) | $5.19 | $4.50 | 62.25 K | $143.08 M |
| 11/03/2025 | $5.34 | $5.05 (-5.43%) | $5.75 | $4.80 | 206.25 K | $148.98 M |
| 10/31/2025 | $6.77 | $5.17 (-23.63%) | $6.85 | $5.17 | 144.31 K | $152.52 M |
| 10/30/2025 | $6.09 | $6.90 (13.3%) | $7.48 | $6.09 | 448.82 K | $203.55 M |
| 10/29/2025 | $4.66 | $6.11 (31.12%) | $6.29 | $4.65 | 655.20 K | $180.25 M |
| 10/28/2025 | $4.49 | $4.69 (4.45%) | $4.80 | $4.40 | 531.30 K | $138.36 M |
| 10/27/2025 | $4.44 | $4.45 (0.23%) | $4.47 | $4.38 | 99.24 K | $131.28 M |
| 10/24/2025 | $4.37 | $4.46 (2.06%) | $4.55 | $4.37 | 187.70 K | $130.15 M |
| 10/23/2025 | $4.49 | $4.36 (-2.9%) | $4.59 | $4.23 | 271.14 K | $127.23 M |
| 10/22/2025 | $4.25 | $4.39 (3.29%) | $4.49 | $4.13 | 1.06 M | $128.10 M |
| 10/21/2025 | $4.00 | $4.65 (16.25%) | $5.40 | $4.00 | 2.93 M | $135.69 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.
