5 DAY PERFORMANCE
+0.39%
1 MONTH PERFORMANCE
-13.72%
Amber International Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $10.39 | $10.25 (-1.35%) | $10.40 | $10.06 | 72,863 | $103.36 M |
| 04/14/2025 | $10.50 | $10.28 (-2.1%) | $10.50 | $9.95 | 51,800 | $103.66 M |
| 04/11/2025 | $10.36 | $10.47 (1.06%) | $10.50 | $9.81 | 40,000 | $105.58 M |
| 04/10/2025 | $10.31 | $10.21 (-0.97%) | $10.94 | $9.81 | 51,100 | $102.96 M |
| 04/09/2025 | $10.23 | $10.54 (3.03%) | $10.60 | $9.50 | 134,800 | $106.29 M |
| 04/08/2025 | $10.57 | $10.14 (-4.07%) | $11.00 | $10.14 | 51,400 | $102.25 M |
| 04/07/2025 | $9.99 | $10.24 (2.5%) | $10.60 | $8.72 | 60,100 | $103.26 M |
| 04/04/2025 | $10.25 | $9.99 (-2.54%) | $10.35 | $9.66 | 103,400 | $100.74 M |
| 04/03/2025 | $11.00 | $10.23 (-7%) | $11.15 | $10.23 | 31,926 | $103.16 M |
| 04/02/2025 | $11.10 | $11.29 (1.71%) | $11.59 | $10.60 | 27,922 | $113.85 M |
| 04/01/2025 | $11.90 | $11.38 (-4.37%) | $11.95 | $10.13 | 362,900 | $114.76 M |
| 03/31/2025 | $11.65 | $11.98 (2.83%) | $12.00 | $11.37 | 44,800 | $120.81 M |
| 03/28/2025 | $11.52 | $12.04 (4.51%) | $12.60 | $11.52 | 95,900 | $121.41 M |
| 03/27/2025 | $12.18 | $12.05 (-1.07%) | $12.50 | $11.63 | 86,000 | $121.51 M |
| 03/26/2025 | $12.18 | $12.02 (-1.31%) | $12.33 | $11.85 | 75,014 | $121.21 M |
| 03/25/2025 | $11.80 | $12.10 (2.54%) | $12.30 | $11.51 | 129,438 | $122.02 M |
| 03/24/2025 | $12.06 | $12.25 (1.58%) | $12.70 | $11.78 | 108,400 | $123.53 M |
| 03/21/2025 | $11.60 | $12.07 (4.05%) | $12.55 | $11.50 | 81,240 | $121.71 M |
| 03/20/2025 | $12.00 | $11.60 (-3.33%) | $12.52 | $11.60 | 71,700 | $116.97 M |
| 03/19/2025 | $11.72 | $12.31 (5.03%) | $12.62 | $11.20 | 83,900 | $124.13 M |
| 03/18/2025 | $12.34 | $11.81 (-4.29%) | $12.50 | $11.23 | 186,300 | $119.09 M |
| 03/17/2025 | $12.33 | $12.79 (3.73%) | $13.09 | $12.05 | 293,122 | $128.97 M |
| 03/14/2025 | $11.50 | $11.88 (3.3%) | $11.99 | $10.34 | 241,700 | $119.80 M |
| 03/13/2025 | $9.31 | $11.00 (18.15%) | $11.25 | $9.31 | 289,700 | $110.92 M |
| 03/12/2025 | $8.85 | $9.24 (4.41%) | $9.97 | $8.78 | 148,000 | $93.18 M |
| 03/11/2025 | $8.10 | $8.40 (3.7%) | $8.68 | $8.10 | 64,500 | $84.71 M |
| 03/10/2025 | $7.82 | $7.99 (2.17%) | $8.24 | $7.56 | 65,200 | $80.57 M |
| 03/07/2025 | $7.44 | $7.81 (4.97%) | $8.13 | $7.44 | 48,000 | $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.
