Amber International Stock Price History
NASDAQ: AMBRFinanceFinance: Consumer ServicesUSD
1.88-0.19 (-9.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMBR price history at a glance
The price history for Amber International (AMBR) on this page begins on December 18, 2017, when the stock closed at $90.00; it most recently closed at $1.88 on October 5, 2026. The highest price in this record is $191.00, reached on February 8, 2021; the latest close is 99.0% below that peak. Across the 8 complete calendar years in the table, AMBR finished higher in 2 and lower in 6. Its best year was 2024 (+176.8%) and its worst was 2022 (-91.6%).
Over roughly 9 years the share price changed -97.9%, a -35.6% compound annual price return (excluding dividends). In the last 12 months alone, AMBR has lost 34.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $191.00
- Date of high
- Feb 8, 2021
- Low since 2017
- $0.83
- Date of low
- Aug 17, 2026
- 52-week high
- $3.16
- 52-week low
- $0.83
- IPO year
- 2017
- Last close
- $1.88
AMBR returns
1 week
+3.87%
1 month
+90.09%
3 months
+33.33%
6 months
-6.47%
Year to date
+8.67%
1 year
-34.49%
3 years
-2.59%
5 years
-97.11%
AMBR price return, excluding dividends.
AMBR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.88 | -5.53% |
| 2025 | 1.99 | -81.23% |
| 2024 | 10.60 | +176.76% |
| 2023 | 3.83 | -0.52% |
| 2022 | 3.85 | -91.65% |
| 2021 | 46.10 | -46.02% |
| 2020 | 85.40 | +159.57% |
| 2019 | 32.90 | -2.66% |
| 2018 | 33.80 | -62.65% |
| 2017* | 90.50 | +0.56% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
AMBR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.10 | 2.12 | 1.87 | 1.88 | -9.18% | |
| 2.27 | 2.40 | 2.04 | 2.07 | -9.21% | |
| 1.96 | 2.30 | 1.92 | 2.28 | +14.57% | |
| 1.88 | 2.00 | 1.88 | 1.99 | +5.85% | |
| 1.77 | 1.92 | 1.77 | 1.88 | +3.87% | |
| 1.86 | 1.92 | 1.81 | 1.81 | -4.23% | |
| 1.79 | 1.92 | 1.79 | 1.89 | +6.18% | |
| 1.83 | 1.91 | 1.78 | 1.78 | -3.26% | |
| 1.78 | 1.94 | 1.75 | 1.84 | +3.66% | |
| 1.85 | 1.89 | 1.71 | 1.78 | -4.57% | |
| 1.80 | 1.96 | 1.76 | 1.86 | -1.06% | |
| 1.91 | 2.05 | 1.81 | 1.88 | -2.08% | |
| 1.87 | 2.05 | 1.86 | 1.92 | +1.59% | |
| 1.64 | 1.96 | 1.49 | 1.89 | +14.55% | |
| 2.01 | 2.10 | 1.58 | 1.65 | -16.24% | |
| 1.42 | 2.00 | 1.39 | 1.97 | +34.01% | |
| 1.24 | 1.53 | 1.24 | 1.47 | +11.36% | |
| 1.13 | 1.35 | 1.12 | 1.32 | +11.86% | |
| 1.07 | 1.18 | 1.00 | 1.18 | +4.42% | |
| 1.07 | 1.17 | 1.03 | 1.13 | +4.63% | |
| 0.998 | 1.11 | 0.97 | 1.08 | +6.93% | |
| 0.942 | 1.01 | 0.919 | 1.01 | +2.12% | |
| 0.947 | 0.993 | 0.867 | 0.989 | +1.12% | |
| 0.90 | 0.986 | 0.83 | 0.978 | +7.47% | |
| 0.916 | 0.948 | 0.90 | 0.91 | -3.19% | |
| 1.03 | 1.03 | 0.90 | 0.94 | -7.84% | |
| 0.97 | 1.08 | 0.911 | 1.02 | +15.91% | |
| 1.39 | 1.40 | 0.86 | 0.88 | -24.14% | |
| 1.05 | 1.18 | 1.05 | 1.16 | +10.48% | |
| 1.08 | 1.10 | 1.01 | 1.05 | -3.67% | |
| 1.08 | 1.14 | 1.06 | 1.09 | +1.40% | |
| 1.09 | 1.10 | 1.02 | 1.08 | -0.46% | |
| 1.08 | 1.16 | 1.06 | 1.08 | 0.00% | |
| 0.97 | 1.09 | 0.97 | 1.08 | +10.66% | |
| 1.05 | 1.05 | 0.951 | 0.976 | -0.81% | |
| 1.04 | 1.04 | 0.933 | 0.984 | +4.13% | |
| 1.15 | 1.21 | 0.83 | 0.945 | -23.79% | |
| 1.26 | 1.29 | 1.24 | 1.24 | -0.80% | |
| 1.26 | 1.29 | 1.25 | 1.25 | -4.58% | |
| 1.36 | 1.37 | 1.31 | 1.31 | -2.24% | |
| 1.40 | 1.40 | 1.31 | 1.34 | +2.29% | |
| 1.30 | 1.38 | 1.30 | 1.31 | +0.77% | |
| 1.33 | 1.38 | 1.30 | 1.30 | -2.26% | |
| 1.30 | 1.40 | 1.30 | 1.33 | -3.62% | |
| 1.36 | 1.44 | 1.36 | 1.38 | +1.47% | |
| 1.36 | 1.40 | 1.36 | 1.36 | -2.86% | |
| 1.38 | 1.43 | 1.32 | 1.40 | +3.70% | |
| 1.39 | 1.42 | 1.33 | 1.35 | -2.88% | |
| 1.37 | 1.42 | 1.31 | 1.39 | +0.72% | |
| 1.41 | 1.44 | 1.38 | 1.38 | -2.82% | |
| 1.41 | 1.48 | 1.40 | 1.42 | +1.43% | |
| 1.39 | 1.49 | 1.39 | 1.40 | 0.00% | |
| 1.40 | 1.44 | 1.38 | 1.40 | +0.72% | |
| 1.45 | 1.49 | 1.39 | 1.39 | -4.79% | |
| 1.39 | 1.48 | 1.39 | 1.46 | +5.04% | |
| 1.39 | 1.49 | 1.39 | 1.39 | -2.11% | |
| 1.41 | 1.42 | 1.41 | 1.42 | +2.16% | |
| 1.43 | 1.44 | 1.39 | 1.39 | -2.11% | |
| 1.43 | 1.47 | 1.41 | 1.42 | +0.71% | |
| 1.42 | 1.46 | 1.40 | 1.41 | -3.42% | |
| 1.48 | 1.51 | 1.41 | 1.46 | -1.35% | |
| 1.41 | 1.48 | 1.41 | 1.48 | +4.96% | |
| 1.41 | 1.46 | 1.40 | 1.41 | 0.00% | |
| 1.41 | 1.46 | 1.41 | 1.41 | 0.00% | |
| 1.41 | 1.47 | 1.40 | 1.41 | +0.71% | |
| 1.42 | 1.48 | 1.40 | 1.40 | -1.41% | |
| 1.43 | 1.48 | 1.41 | 1.42 | -2.07% | |
| 1.50 | 1.53 | 1.43 | 1.45 | +0.69% | |
| 1.41 | 1.47 | 1.40 | 1.44 | +0.70% | |
| 1.44 | 1.47 | 1.43 | 1.43 | -4.67% | |
| 1.50 | 1.56 | 1.50 | 1.50 | +0.67% | |
| 1.54 | 1.54 | 1.45 | 1.49 | -3.25% | |
| 1.51 | 1.60 | 1.50 | 1.54 | +2.67% | |
| 1.45 | 1.53 | 1.45 | 1.50 | +1.35% | |
| 1.47 | 1.56 | 1.44 | 1.48 | -4.52% | |
| 1.53 | 1.56 | 1.51 | 1.55 | 0.00% | |
| 1.42 | 1.56 | 1.42 | 1.55 | +4.03% | |
| 1.49 | 1.56 | 1.45 | 1.49 | -4.49% | |
| 1.52 | 1.57 | 1.51 | 1.56 | +4.00% | |
| 1.51 | 1.72 | 1.50 | 1.50 | +2.04% | |
| 1.36 | 1.51 | 1.31 | 1.47 | +4.26% | |
| 1.36 | 1.46 | 1.36 | 1.41 | +2.92% | |
| 1.44 | 1.51 | 1.34 | 1.37 | -4.86% | |
| 1.47 | 1.54 | 1.42 | 1.44 | -2.70% | |
| 1.50 | 1.57 | 1.48 | 1.48 | -3.90% | |
| 1.50 | 1.63 | 1.48 | 1.54 | +1.99% | |
| 1.50 | 1.55 | 1.46 | 1.51 | +3.42% | |
| 1.51 | 1.58 | 1.46 | 1.46 | -5.81% | |
| 1.51 | 1.60 | 1.49 | 1.55 | +1.97% | |
| 1.55 | 1.59 | 1.51 | 1.52 | -0.65% | |
| 1.65 | 1.65 | 1.50 | 1.53 | -6.13% | |
| 1.74 | 1.75 | 1.61 | 1.63 | -4.12% | |
| 1.52 | 1.75 | 1.51 | 1.70 | +5.59% | |
| 1.52 | 1.73 | 1.52 | 1.61 | -2.42% | |
| 1.76 | 1.80 | 1.64 | 1.65 | -5.17% | |
| 1.86 | 1.93 | 1.71 | 1.74 | -6.45% | |
| 1.83 | 1.96 | 1.83 | 1.86 | +1.64% | |
| 2.00 | 2.00 | 1.83 | 1.83 | -7.11% | |
| 1.86 | 2.00 | 1.86 | 1.97 | +7.95% | |
| 1.73 | 2.00 | 1.73 | 1.83 | +3.11% | |
| 1.89 | 2.00 | 1.77 | 1.77 | -8.29% | |
| 1.92 | 2.00 | 1.83 | 1.93 | -2.03% | |
| 1.93 | 2.10 | 1.93 | 1.97 | +2.07% | |
| 2.00 | 2.01 | 1.93 | 1.93 | -3.02% | |
| 1.98 | 2.07 | 1.98 | 1.99 | +0.76% | |
| 2.13 | 2.13 | 1.95 | 1.98 | -7.28% | |
| 2.20 | 2.23 | 2.10 | 2.13 | -3.18% | |
| 2.16 | 2.29 | 2.16 | 2.20 | +1.85% | |
| 2.11 | 2.30 | 2.10 | 2.16 | -5.68% | |
| 2.30 | 2.35 | 2.21 | 2.29 | +3.62% | |
| 2.29 | 2.40 | 2.21 | 2.21 | -3.07% | |
| 2.28 | 2.40 | 2.20 | 2.28 | 0.00% | |
| 2.26 | 2.36 | 2.23 | 2.28 | 0.00% | |
| 2.37 | 2.44 | 2.22 | 2.28 | +0.44% | |
| 2.21 | 2.44 | 2.21 | 2.27 | -5.02% | |
| 2.38 | 2.54 | 2.36 | 2.39 | +0.42% | |
| 2.35 | 2.46 | 2.35 | 2.38 | +0.85% | |
| 2.40 | 2.51 | 2.36 | 2.36 | -2.48% | |
| 2.32 | 2.47 | 2.32 | 2.42 | +5.68% | |
| 2.30 | 2.44 | 2.28 | 2.29 | 0.00% | |
| 2.39 | 2.50 | 2.23 | 2.29 | -4.18% | |
| 2.30 | 2.50 | 2.30 | 2.39 | +1.27% | |
| 2.14 | 2.49 | 2.14 | 2.36 | +12.38% | |
| 2.13 | 2.34 | 2.03 | 2.10 | -2.78% | |
| 2.06 | 2.30 | 2.06 | 2.16 | +1.89% | |
| 1.97 | 2.24 | 1.96 | 2.12 | +5.47% | |
| 2.22 | 2.22 | 1.97 | 2.01 | -9.46% | |
| 2.40 | 2.40 | 2.22 | 2.22 | -3.48% | |
| 2.48 | 2.59 | 2.30 | 2.30 | -3.36% | |
| 2.41 | 2.44 | 2.35 | 2.38 | -3.64% | |
| 2.50 | 2.54 | 2.41 | 2.47 | -1.20% | |
| 2.46 | 2.54 | 2.46 | 2.50 | +0.40% | |
| 2.44 | 2.51 | 2.39 | 2.49 | +5.51% | |
| 2.34 | 2.48 | 2.24 | 2.36 | +4.42% | |
| 2.31 | 2.45 | 2.23 | 2.26 | -3.00% | |
| 2.25 | 2.41 | 2.25 | 2.33 | -1.27% | |
| 2.37 | 2.47 | 2.36 | 2.36 | -1.26% | |
| 2.38 | 2.42 | 2.31 | 2.39 | 0.00% | |
| 2.40 | 2.41 | 2.15 | 2.39 | 0.00% | |
| 2.41 | 2.52 | 2.35 | 2.39 | +5.75% | |
| 2.37 | 2.51 | 2.06 | 2.26 | -5.83% | |
| 2.42 | 2.52 | 2.32 | 2.40 | -2.44% | |
| 2.59 | 2.60 | 2.45 | 2.46 | -5.02% | |
| 2.64 | 2.69 | 2.57 | 2.59 | +0.39% | |
| 2.60 | 2.65 | 2.55 | 2.58 | -3.01% | |
| 2.57 | 2.72 | 2.57 | 2.66 | +2.31% | |
| 2.53 | 2.71 | 2.53 | 2.60 | +0.78% | |
| 2.55 | 2.66 | 2.50 | 2.58 | +1.98% | |
| 2.48 | 2.63 | 2.48 | 2.53 | +0.80% | |
| 2.60 | 2.65 | 2.47 | 2.51 | -5.99% | |
| 2.55 | 2.72 | 2.52 | 2.67 | +6.37% | |
| 2.59 | 2.61 | 2.46 | 2.51 | -3.09% | |
| 2.46 | 2.65 | 2.46 | 2.59 | +5.28% | |
| 2.32 | 2.53 | 2.32 | 2.46 | -3.15% | |
| 2.55 | 2.61 | 2.22 | 2.54 | -2.31% | |
| 2.59 | 2.71 | 2.54 | 2.60 | +0.78% | |
| 2.73 | 2.75 | 2.52 | 2.58 | -7.53% | |
| 2.61 | 2.80 | 2.57 | 2.79 | +8.98% | |
| 2.32 | 2.65 | 2.32 | 2.56 | +10.34% | |
| 2.33 | 2.44 | 2.32 | 2.32 | -4.13% | |
| 2.30 | 2.51 | 2.29 | 2.42 | -0.41% | |
| 2.46 | 2.53 | 2.30 | 2.43 | -3.19% | |
| 2.31 | 2.63 | 2.20 | 2.51 | +15.14% | |
| 2.35 | 2.39 | 2.15 | 2.18 | -10.29% | |
| 2.45 | 2.57 | 2.29 | 2.43 | +0.41% | |
| 2.15 | 2.44 | 2.04 | 2.42 | +14.15% | |
| 2.16 | 2.25 | 2.05 | 2.12 | -1.85% | |
| 2.16 | 2.28 | 2.07 | 2.16 | 0.00% | |
| 2.05 | 2.40 | 2.02 | 2.16 | +5.37% | |
| 1.89 | 2.09 | 1.84 | 2.05 | +13.26% | |
| 1.88 | 1.98 | 1.81 | 1.81 | -7.65% | |
| 1.87 | 2.02 | 1.83 | 1.96 | +5.38% | |
| 2.20 | 2.26 | 1.81 | 1.86 | -15.45% | |
| 2.50 | 2.62 | 2.20 | 2.20 | -12.35% | |
| 2.60 | 2.71 | 2.51 | 2.51 | -3.46% | |
| 2.53 | 2.68 | 2.50 | 2.60 | +0.78% | |
| 2.52 | 2.67 | 2.49 | 2.58 | +4.88% | |
| 2.54 | 2.57 | 2.40 | 2.46 | -1.20% | |
| 2.77 | 2.82 | 2.45 | 2.49 | -9.12% | |
| 2.58 | 2.82 | 2.50 | 2.74 | +6.20% | |
| 2.56 | 2.78 | 2.56 | 2.58 | -1.53% | |
| 2.53 | 2.68 | 2.47 | 2.62 | +6.50% | |
| 2.48 | 2.63 | 2.33 | 2.46 | -4.65% | |
| 2.60 | 2.68 | 2.45 | 2.58 | -1.53% | |
| 2.74 | 2.80 | 2.62 | 2.62 | -1.87% | |
| 2.62 | 2.75 | 2.56 | 2.67 | +2.69% | |
| 2.70 | 2.71 | 2.46 | 2.60 | -2.62% | |
| 2.69 | 2.80 | 2.65 | 2.67 | +2.30% | |
| 2.56 | 2.80 | 2.54 | 2.61 | +2.76% | |
| 2.51 | 2.69 | 2.46 | 2.54 | +1.20% | |
| 2.29 | 2.57 | 2.14 | 2.51 | +9.61% | |
| 2.38 | 2.47 | 2.18 | 2.29 | -6.15% | |
| 2.18 | 2.60 | 2.13 | 2.44 | +22.61% | |
| 1.74 | 2.08 | 1.70 | 1.99 | +15.03% | |
| 1.69 | 1.81 | 1.62 | 1.73 | +0.58% | |
| 1.74 | 1.77 | 1.67 | 1.72 | -1.71% | |
| 1.72 | 1.78 | 1.68 | 1.75 | 0.00% | |
| 1.72 | 1.84 | 1.69 | 1.75 | -2.23% | |
| 1.81 | 1.86 | 1.73 | 1.79 | -1.10% | |
| 1.80 | 1.83 | 1.74 | 1.81 | +2.26% | |
| 1.72 | 1.92 | 1.71 | 1.77 | +3.51% | |
| 1.64 | 1.79 | 1.61 | 1.71 | +5.56% | |
| 1.52 | 1.67 | 1.52 | 1.62 | +7.28% | |
| 1.40 | 1.57 | 1.39 | 1.51 | +8.63% | |
| 1.41 | 1.56 | 1.38 | 1.39 | +1.46% | |
| 1.56 | 1.65 | 1.33 | 1.37 | -12.18% | |
| 1.65 | 1.66 | 1.51 | 1.56 | -7.69% | |
| 1.68 | 1.74 | 1.62 | 1.69 | +1.20% | |
| 1.63 | 1.71 | 1.60 | 1.67 | +3.09% | |
| 1.65 | 1.71 | 1.60 | 1.62 | -1.82% | |
| 1.81 | 1.81 | 1.65 | 1.65 | -7.30% | |
| 1.91 | 1.96 | 1.75 | 1.78 | -9.64% | |
| 1.92 | 2.10 | 1.90 | 1.97 | +0.51% | |
| 1.91 | 2.09 | 1.84 | 1.96 | +4.26% | |
| 2.15 | 2.24 | 1.78 | 1.88 | -12.56% | |
| 2.51 | 2.53 | 2.01 | 2.15 | -14.34% | |
| 2.56 | 2.72 | 2.40 | 2.51 | +1.62% | |
| 2.70 | 3.16 | 2.30 | 2.47 | +56.33% | |
| 1.37 | 1.64 | 1.35 | 1.58 | +16.18% | |
| 1.32 | 1.45 | 1.31 | 1.36 | 0.00% | |
| 1.36 | 1.59 | 1.31 | 1.36 | +7.09% | |
| 1.32 | 1.40 | 1.25 | 1.27 | +2.42% | |
| 1.35 | 1.38 | 1.24 | 1.24 | -10.14% | |
| 1.47 | 1.52 | 1.23 | 1.38 | -6.76% | |
| 1.62 | 1.62 | 1.46 | 1.48 | -7.50% | |
| 1.52 | 1.63 | 1.52 | 1.60 | +4.58% | |
| 1.75 | 1.78 | 1.52 | 1.53 | -12.57% | |
| 1.81 | 1.81 | 1.73 | 1.75 | +1.74% | |
| 1.76 | 1.81 | 1.72 | 1.72 | -4.97% | |
| 1.80 | 1.84 | 1.75 | 1.81 | +4.02% | |
| 1.73 | 1.78 | 1.72 | 1.74 | -1.69% | |
| 1.85 | 1.85 | 1.76 | 1.77 | -2.75% | |
| 1.75 | 1.94 | 1.75 | 1.82 | +2.25% | |
| 1.85 | 1.85 | 1.75 | 1.78 | -3.78% | |
| 1.94 | 1.94 | 1.81 | 1.85 | -0.54% | |
| 1.80 | 1.91 | 1.75 | 1.86 | +3.91% | |
| 1.86 | 1.89 | 1.70 | 1.79 | -5.79% | |
| 1.91 | 1.94 | 1.82 | 1.90 | -0.52% | |
| 2.18 | 2.19 | 1.82 | 1.91 | -12.39% | |
| 2.21 | 2.21 | 2.05 | 2.18 | +2.35% | |
| 2.11 | 2.24 | 2.08 | 2.13 | -1.84% | |
| 2.12 | 2.23 | 2.04 | 2.17 | +7.43% | |
| 2.12 | 2.21 | 2.02 | 2.02 | -5.16% | |
| 2.18 | 2.26 | 2.00 | 2.13 | -0.93% | |
| 2.06 | 2.25 | 2.00 | 2.15 | +1.90% | |
| 2.24 | 2.30 | 2.06 | 2.11 | -5.80% | |
| 2.68 | 2.70 | 2.22 | 2.24 | -15.47% | |
| 2.55 | 2.70 | 2.53 | 2.65 | +2.32% | |
| 2.41 | 2.61 | 2.23 | 2.59 | +6.15% | |
| 2.54 | 2.55 | 2.20 | 2.44 | -7.58% | |
| 2.81 | 2.82 | 2.51 | 2.64 | -8.01% | |
| 2.97 | 3.00 | 2.73 | 2.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMBR chart for longer ranges.