5 DAY PERFORMANCE
+1.23%
1 MONTH PERFORMANCE
-14.32%
3 MONTH PERFORMANCE
+22.34%
6 MONTH PERFORMANCE
-21.85%
YEAR-TO-DATE PERFORMANCE
+4.14%
Ambiq Micro Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $29.14 | $29.70 (1.92%) | $30.10 | $28.51 | 191.25 K | $364.95 M |
| 02/13/2026 | $29.35 | $29.59 (0.82%) | $30.80 | $29.11 | 192.91 K | $368.82 M |
| 02/12/2026 | $29.32 | $29.32 (0%) | $29.83 | $28.30 | 262.40 K | $365.45 M |
| 02/11/2026 | $30.00 | $29.32 (-2.27%) | $30.29 | $28.90 | 158.00 K | $365.45 M |
| 02/10/2026 | $29.72 | $29.37 (-1.18%) | $30.75 | $29.34 | 240.60 K | $366.07 M |
| 02/09/2026 | $29.57 | $29.69 (0.41%) | $31.00 | $29.00 | 278.83 K | $370.06 M |
| 02/06/2026 | $29.00 | $29.94 (3.24%) | $30.55 | $28.59 | 196.72 K | $373.18 M |
| 02/05/2026 | $29.25 | $28.72 (-1.81%) | $29.60 | $28.14 | 299.30 K | $357.97 M |
| 02/04/2026 | $29.92 | $29.50 (-1.4%) | $30.29 | $28.90 | 291.92 K | $367.70 M |
| 02/03/2026 | $30.85 | $30.32 (-1.72%) | $31.13 | $29.26 | 357.83 K | $377.92 M |
| 02/02/2026 | $29.65 | $30.84 (4.01%) | $31.62 | $29.65 | 305.50 K | $384.40 M |
| 01/30/2026 | $32.25 | $30.39 (-5.77%) | $32.25 | $29.65 | 616.65 K | $378.79 M |
| 01/29/2026 | $32.25 | $32.99 (2.29%) | $33.13 | $31.17 | 420.76 K | $411.20 M |
| 01/28/2026 | $31.79 | $32.67 (2.77%) | $33.07 | $31.75 | 502.17 K | $407.21 M |
| 01/27/2026 | $31.70 | $31.37 (-1.04%) | $32.24 | $30.35 | 506.50 K | $391.00 M |
| 01/26/2026 | $33.43 | $31.72 (-5.12%) | $33.49 | $30.96 | 519.20 K | $395.37 M |
| 01/23/2026 | $33.88 | $33.26 (-1.83%) | $35.17 | $32.75 | 1.54 M | $414.56 M |
| 01/22/2026 | $33.79 | $32.70 (-3.23%) | $36.88 | $32.26 | 319.85 K | $407.58 M |
| 01/21/2026 | $32.00 | $33.03 (3.22%) | $33.97 | $31.76 | 197.00 K | $411.69 M |
| 01/20/2026 | $33.56 | $33.02 (-1.61%) | $34.64 | $32.95 | 133.62 K | $411.57 M |
| 01/16/2026 | $35.20 | $34.64 (-1.59%) | $36.50 | $34.61 | 126.49 K | $431.76 M |
| 01/15/2026 | $35.75 | $34.89 (-2.41%) | $37.41 | $34.80 | 140.64 K | $434.88 M |
| 01/14/2026 | $33.00 | $35.22 (6.73%) | $35.98 | $32.59 | 138.30 K | $438.99 M |
| 01/13/2026 | $35.57 | $32.88 (-7.56%) | $35.57 | $32.00 | 205.33 K | $409.82 M |
| 01/12/2026 | $33.00 | $35.19 (6.64%) | $35.78 | $32.71 | 114.88 K | $438.62 M |
| 01/09/2026 | $32.50 | $33.34 (2.58%) | $33.74 | $31.50 | 108.30 K | $415.56 M |
| 01/08/2026 | $32.00 | $32.40 (1.25%) | $32.49 | $31.07 | 59.26 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 |
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.
