5 DAY PERFORMANCE
+6.72%
1 MONTH PERFORMANCE
+10.51%
3 MONTH PERFORMANCE
-4.26%
YEAR-TO-DATE PERFORMANCE
+13.65%
Ambiq Micro Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $32.00 | $32.40 (1.25%) | $32.49 | $31.07 | 58.72 K | $403.84 M |
| 01/07/2026 | $32.16 | $32.29 (0.4%) | $32.41 | $31.55 | 68.80 K | $402.47 M |
| 01/06/2026 | $30.40 | $32.35 (6.41%) | $32.48 | $30.16 | 58.84 K | $403.22 M |
| 01/05/2026 | $30.48 | $30.67 (0.62%) | $32.17 | $30.48 | 110.23 K | $382.28 M |
| 01/02/2026 | $28.40 | $30.35 (6.87%) | $30.48 | $28.40 | 169.30 K | $378.29 M |
| 12/31/2025 | $29.11 | $28.50 (-2.1%) | $29.98 | $28.40 | 128.28 K | $355.23 M |
| 12/30/2025 | $29.51 | $29.32 (-0.64%) | $29.97 | $29.00 | 93.00 K | $365.45 M |
| 12/29/2025 | $29.58 | $29.16 (-1.42%) | $30.24 | $28.86 | 92.21 K | $363.46 M |
| 12/26/2025 | $31.29 | $30.00 (-4.12%) | $31.29 | $29.10 | 94.31 K | $373.93 M |
| 12/24/2025 | $30.12 | $30.83 (2.36%) | $31.85 | $30.12 | 45.92 K | $384.27 M |
| 12/23/2025 | $30.76 | $30.41 (-1.14%) | $31.09 | $30.21 | 54.90 K | $379.04 M |
| 12/22/2025 | $30.51 | $30.92 (1.34%) | $32.99 | $30.06 | 108.06 K | $385.39 M |
| 12/19/2025 | $29.18 | $30.37 (4.08%) | $30.64 | $27.99 | 148.26 K | $378.54 M |
| 12/18/2025 | $27.60 | $28.85 (4.53%) | $29.50 | $27.22 | 126.90 K | $359.59 M |
| 12/17/2025 | $27.98 | $27.21 (-2.75%) | $28.33 | $26.44 | 118.15 K | $339.15 M |
| 12/16/2025 | $27.10 | $27.66 (2.07%) | $28.49 | $27.10 | 51.22 K | $344.76 M |
| 12/15/2025 | $29.20 | $27.38 (-6.23%) | $29.90 | $27.10 | 87.90 K | $341.27 M |
| 12/12/2025 | $30.00 | $29.12 (-2.93%) | $30.00 | $28.95 | 57.70 K | $362.96 M |
| 12/11/2025 | $30.17 | $30.16 (-0.03%) | $30.65 | $29.33 | 54.50 K | $375.92 M |
| 12/10/2025 | $29.33 | $30.20 (2.97%) | $30.41 | $29.17 | 75.50 K | $376.42 M |
| 12/09/2025 | $29.12 | $29.47 (1.2%) | $30.76 | $28.65 | 82.58 K | $367.32 M |
| 12/08/2025 | $29.38 | $29.31 (-0.24%) | $29.69 | $28.15 | 58.03 K | $365.33 M |
| 12/05/2025 | $27.92 | $29.00 (3.87%) | $29.29 | $27.92 | 78.75 K | $361.46 M |
| 12/04/2025 | $27.83 | $27.99 (0.57%) | $29.66 | $27.24 | 149.11 K | $348.87 M |
| 12/03/2025 | $25.28 | $27.53 (8.9%) | $28.00 | $25.24 | 92.49 K | $343.14 M |
| 12/02/2025 | $24.29 | $24.86 (2.35%) | $25.49 | $24.29 | 68.30 K | $309.86 M |
| 12/01/2025 | $24.00 | $23.93 (-0.29%) | $24.43 | $23.82 | 74.40 K | $298.27 M |
| 11/28/2025 | $24.40 | $24.51 (0.45%) | $24.73 | $24.01 | 42.20 K | $305.50 M |
| 11/26/2025 | $23.50 | $24.08 (2.47%) | $24.36 | $23.35 | 76.50 K | $300.14 M |
| 11/25/2025 | $23.87 | $23.44 (-1.8%) | $23.87 | $22.81 | 62.52 K | $292.16 M |
| 11/24/2025 | $23.22 | $23.75 (2.28%) | $23.93 | $23.13 | 60.28 K | $296.03 M |
| 11/21/2025 | $22.70 | $23.42 (3.17%) | $24.04 | $22.12 | 120.20 K | $291.91 M |
| 11/20/2025 | $24.17 | $22.76 (-5.83%) | $24.66 | $22.72 | 90.56 K | $283.69 M |
| 11/19/2025 | $22.99 | $23.54 (2.39%) | $23.83 | $22.81 | 98.73 K | $293.41 M |
| 11/18/2025 | $23.42 | $23.06 (-1.54%) | $24.03 | $22.97 | 94.25 K | $287.43 M |
| 11/17/2025 | $24.70 | $24.26 (-1.78%) | $25.37 | $23.90 | 92.83 K | $302.38 M |
| 11/14/2025 | $25.50 | $24.66 (-3.29%) | $25.88 | $24.40 | 75.04 K | $307.37 M |
| 11/13/2025 | $27.95 | $25.87 (-7.44%) | $28.15 | $25.82 | 131.52 K | $322.45 M |
| 11/12/2025 | $28.73 | $28.05 (-2.37%) | $29.08 | $27.64 | 61.84 K | $349.62 M |
| 11/11/2025 | $29.00 | $28.71 (-1%) | $29.53 | $28.13 | 53.85 K | $357.85 M |
| 11/10/2025 | $27.43 | $28.75 (4.81%) | $28.99 | $27.28 | 70.97 K | $358.35 M |
| 11/07/2025 | $28.67 | $27.27 (-4.88%) | $28.67 | $24.00 | 327.53 K | $339.90 M |
| 11/06/2025 | $28.52 | $29.21 (2.42%) | $29.54 | $27.50 | 164.93 K | $364.08 M |
| 11/05/2025 | $27.50 | $28.41 (3.31%) | $28.63 | $27.17 | 75.91 K | $354.11 M |
| 11/04/2025 | $29.00 | $27.54 (-5.03%) | $29.05 | $27.14 | 122.19 K | $343.27 M |
| 11/03/2025 | $30.78 | $29.29 (-4.84%) | $30.78 | $29.01 | 71.83 K | $365.08 M |
| 10/31/2025 | $30.15 | $30.56 (1.36%) | $30.86 | $29.88 | 81.93 K | $538.96 M |
| 10/30/2025 | $30.18 | $29.72 (-1.52%) | $30.66 | $29.53 | 70.81 K | $524.14 M |
| 10/29/2025 | $29.94 | $30.41 (1.57%) | $31.00 | $29.67 | 86.02 K | $536.31 M |
| 10/28/2025 | $29.89 | $29.62 (-0.9%) | $30.29 | $29.51 | 76.16 K | $522.38 M |
| 10/27/2025 | $31.44 | $30.45 (-3.15%) | $31.58 | $29.99 | 67.60 K | $537.02 M |
| 10/24/2025 | $30.68 | $31.09 (1.34%) | $31.22 | $30.51 | 61.85 K | $548.31 M |
| 10/23/2025 | $29.72 | $30.36 (2.15%) | $30.41 | $29.66 | 55.77 K | $535.43 M |
| 10/22/2025 | $31.74 | $29.63 (-6.65%) | $31.74 | $29.40 | 185.20 K | $540.31 M |
| 10/21/2025 | $32.25 | $31.91 (-1.05%) | $32.25 | $31.25 | 47.55 K | $581.89 M |
| 10/20/2025 | $30.79 | $31.78 (3.22%) | $32.54 | $30.74 | 69.41 K | $579.52 M |
| 10/17/2025 | $29.42 | $30.36 (3.2%) | $30.64 | $29.29 | 122.62 K | $553.62 M |
| 10/16/2025 | $32.01 | $29.42 (-8.09%) | $32.01 | $29.24 | 100.10 K | $536.48 M |
| 10/15/2025 | $32.48 | $31.57 (-2.8%) | $33.28 | $31.57 | 97.20 K | $575.69 M |
| 10/14/2025 | $31.84 | $32.04 (0.63%) | $32.43 | $30.45 | 70.10 K | $584.26 M |
| 10/13/2025 | $31.64 | $32.08 (1.39%) | $32.24 | $31.40 | 70.02 K | $584.99 M |
| 10/10/2025 | $32.19 | $30.77 (-4.41%) | $32.87 | $30.77 | 125.86 K | $561.10 M |
| 10/09/2025 | $34.00 | $32.29 (-5.03%) | $34.08 | $31.75 | 95.24 K | $588.82 M |
| 10/08/2025 | $32.56 | $33.83 (3.9%) | $34.82 | $32.36 | 176.75 K | $616.90 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.
