5 DAY PERFORMANCE
-7.60%
1 MONTH PERFORMANCE
-6.62%
Amber International Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $9.99 | $10.03 (0.4%) | $10.34 | $9.99 | 44.83 K | |
| 05/20/2025 | $10.52 | $9.71 (-7.7%) | $10.73 | $9.50 | 222.17 K | $99.27 M |
| 05/19/2025 | $10.53 | $10.59 (0.57%) | $10.89 | $9.94 | 205.10 K | $108.27 M |
| 05/16/2025 | $10.81 | $10.53 (-2.59%) | $10.98 | $10.43 | 109.40 K | $107.66 M |
| 05/15/2025 | $11.59 | $10.91 (-5.87%) | $11.59 | $10.35 | 105.60 K | $111.54 M |
| 05/14/2025 | $10.99 | $11.33 (3.09%) | $11.55 | $10.48 | 128.40 K | $115.83 M |
| 05/13/2025 | $10.19 | $10.91 (7.07%) | $10.98 | $9.60 | 207.50 K | $111.54 M |
| 05/12/2025 | $9.88 | $9.93 (0.51%) | $10.32 | $9.78 | 263.10 K | $101.52 M |
| 05/09/2025 | $9.91 | $9.80 (-1.11%) | $10.00 | $9.75 | 27.70 K | $100.19 M |
| 05/08/2025 | $9.88 | $9.90 (0.2%) | $9.98 | $9.51 | 17.90 K | $101.21 M |
| 05/07/2025 | $9.70 | $9.78 (0.82%) | $9.97 | $9.16 | 395.20 K | $99.99 M |
| 05/06/2025 | $10.00 | $10.00 (0%) | $10.05 | $9.85 | 20.70 K | $102.24 M |
| 05/05/2025 | $10.13 | $10.07 (-0.59%) | $10.13 | $9.50 | 12.70 K | $102.95 M |
| 05/02/2025 | $9.88 | $10.09 (2.13%) | $10.20 | $9.85 | 20.70 K | $103.16 M |
| 05/01/2025 | $9.95 | $9.99 (0.4%) | $10.00 | $9.59 | 27.30 K | $102.13 M |
| 04/30/2025 | $9.84 | $9.72 (-1.22%) | $10.05 | $9.70 | 32.70 K | $99.37 M |
| 04/29/2025 | $10.20 | $10.03 (-1.67%) | $10.20 | $9.70 | 27.40 K | $101.14 M |
| 04/28/2025 | $10.15 | $10.29 (1.38%) | $10.58 | $9.55 | 57.34 K | $103.76 M |
| 04/25/2025 | $10.02 | $10.05 (0.3%) | $10.09 | $9.50 | 71.00 K | $101.34 M |
| 04/24/2025 | $9.20 | $9.97 (8.37%) | $10.36 | $9.09 | 53.30 K | $100.54 M |
| 04/23/2025 | $10.81 | $9.12 (-15.63%) | $10.81 | $8.10 | 91.50 K | $91.97 M |
| 04/22/2025 | $10.49 | $10.57 (0.76%) | $10.80 | $10.37 | 42.41 K | $106.59 M |
| 04/21/2025 | $10.52 | $10.42 (-0.95%) | $10.82 | $10.10 | 35.50 K | $105.08 M |
| 04/17/2025 | $10.80 | $11.00 (1.85%) | $11.00 | $10.23 | 50.50 K | $110.92 M |
| 04/16/2025 | $10.11 | $10.50 (3.86%) | $10.50 | $10.05 | 25.11 K | $105.88 M |
| 04/15/2025 | $10.39 | $10.25 (-1.35%) | $10.40 | $9.94 | 72.90 K | $103.36 M |
| 04/14/2025 | $10.50 | $10.28 (-2.1%) | $10.50 | $9.95 | 51.80 K | $103.66 M |
| 04/11/2025 | $10.36 | $10.47 (1.06%) | $10.50 | $9.81 | 40.00 K | $105.58 M |
| 04/10/2025 | $10.31 | $10.21 (-0.97%) | $10.94 | $9.81 | 51.10 K | $102.96 M |
| 04/09/2025 | $10.23 | $10.54 (3.03%) | $10.60 | $9.50 | 134.80 K | $106.29 M |
| 04/08/2025 | $10.57 | $10.14 (-4.07%) | $11.00 | $10.14 | 51.40 K | $102.25 M |
| 04/07/2025 | $9.99 | $10.24 (2.5%) | $10.60 | $8.72 | 60.10 K | $103.26 M |
| 04/04/2025 | $10.25 | $9.99 (-2.54%) | $10.35 | $9.66 | 103.40 K | $100.74 M |
| 04/03/2025 | $11.00 | $10.23 (-7%) | $11.15 | $10.23 | 31.93 K | $103.16 M |
| 04/02/2025 | $11.10 | $11.29 (1.71%) | $11.59 | $10.60 | 27.92 K | $113.85 M |
| 04/01/2025 | $11.90 | $11.38 (-4.37%) | $11.95 | $10.13 | 362.90 K | $114.76 M |
| 03/31/2025 | $11.65 | $11.98 (2.83%) | $12.00 | $11.37 | 44.80 K | $120.81 M |
| 03/28/2025 | $11.52 | $12.04 (4.51%) | $12.60 | $11.52 | 95.90 K | $121.41 M |
| 03/27/2025 | $12.18 | $12.05 (-1.07%) | $12.50 | $11.63 | 86.00 K | $121.51 M |
| 03/26/2025 | $12.18 | $12.02 (-1.31%) | $12.33 | $11.85 | 75.01 K | $121.21 M |
| 03/25/2025 | $11.80 | $12.10 (2.54%) | $12.30 | $11.51 | 129.44 K | $122.02 M |
| 03/24/2025 | $12.06 | $12.25 (1.58%) | $12.70 | $11.78 | 108.40 K | $123.53 M |
| 03/21/2025 | $11.60 | $12.07 (4.05%) | $12.55 | $11.50 | 81.24 K | $121.71 M |
| 03/20/2025 | $12.00 | $11.60 (-3.33%) | $12.52 | $11.60 | 71.70 K | $116.97 M |
| 03/19/2025 | $11.72 | $12.31 (5.03%) | $12.62 | $11.20 | 83.90 K | $124.13 M |
| 03/18/2025 | $12.34 | $11.81 (-4.29%) | $12.50 | $11.23 | 186.30 K | $119.09 M |
| 03/17/2025 | $12.33 | $12.79 (3.73%) | $13.09 | $12.05 | 293.12 K | $128.97 M |
| 03/14/2025 | $11.50 | $11.88 (3.3%) | $11.99 | $10.34 | 241.70 K | $119.80 M |
| 03/13/2025 | $9.31 | $11.00 (18.15%) | $11.25 | $9.31 | 289.70 K | $110.92 M |
| 03/12/2025 | $8.85 | $9.24 (4.41%) | $9.97 | $8.78 | 148.00 K | $93.18 M |
| 03/11/2025 | $8.10 | $8.40 (3.7%) | $8.68 | $8.10 | 64.50 K | $84.71 M |
| 03/10/2025 | $7.82 | $7.99 (2.17%) | $8.24 | $7.56 | 65.20 K | $80.57 M |
| 03/07/2025 | $7.44 | $7.81 (4.97%) | $8.13 | $7.44 | 48.00 K | $78.76 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.
