Amber xStock Historical Data

AMBRx Page 2
Download
Date Close Price change Market cap Trading volume
Feb 2, 2026 $ 2.35
+0.00%
$ 14,100 $ 506
Jan 30, 2026 $ 2.52
+0.00%
$ -- $ 1,711
Jan 29, 2026 $ 2.73
-0.36%
$ 16,380 $ 708
Jan 28, 2026 $ 2.74
+10.48%
$ 16,440 $ 467
Jan 27, 2026 $ 2.48
-8.49%
$ 14,880 $ 407
Jan 26, 2026 $ 2.69
-4.61%
$ -- $ 736
Jan 24, 2026 $ 2.87
+0.00%
$ -- $ 1,661
Jan 23, 2026 $ 2.8
+1.08%
$ 16,800 $ 1,661
Jan 22, 2026 $ 2.67
-0.74%
$ 16,020 $ 442
Jan 21, 2026 $ 2.43
+3.85%
$ 14,580 $ 757
Jan 20, 2026 $ 2.34
-17.61%
$ 14,040 $ 1,675
Jan 16, 2026 $ 2.53
-8.00%
$ -- $ 375
Jan 15, 2026 $ 2.6
-7.14%
$ 15,600 $ 834
Jan 14, 2026 $ 2.57
-8.21%
$ -- $ 1,518
Jan 13, 2026 $ 2.7
-5.59%
$ -- $ 1,536
Jan 12, 2026 $ 2.58
-5.49%
$ 15,480 $ 1,440
Jan 9, 2026 $ 2.48
-10.14%
$ -- $ 1,471
Jan 8, 2026 $ 2.71
+6.69%
$ 16,260 $ 2,926
Jan 7, 2026 $ 2.35
-0.42%
$ 14,100 $ 4,225
Jan 6, 2026 $ 2.34
-8.24%
$ 14,040 $ 2,578
Jan 5, 2026 $ 2.46
+20.59%
$ 14,760 $ 5,386
Jan 2, 2026 $ 2.01
+22.56%
$ 12,060 $ 1,007
Dec 31, 2025 $ 1.61
-7.47%
$ -- $ 333
Dec 30, 2025 $ 1.88
+0.00%
$ -- $ 157
Dec 29, 2025 $ 1.86
+0.00%
$ -- $ 128
Dec 26, 2025 $ 1.75
-3.85%
$ -- $ 519
Dec 24, 2025 $ 1.88
-3.09%
$ -- $ 298
Dec 23, 2025 $ 1.91
+10.40%
$ 11,460 $ 217
Dec 22, 2025 $ 1.88
+1.62%
$ -- $ 845
Dec 19, 2025 $ 1.68
-3.45%
$ 10,080 $ 1,764
Dec 18, 2025 $ 1.66
+12.93%
$ 9,960 $ 1,162
Dec 17, 2025 $ 1.39
-9.15%
$ 8,940 $ 762
Dec 16, 2025 $ 1.5
+11.11%
$ 9,000 $ 1,992
Dec 15, 2025 $ 1.65
-1.20%
$ -- $ 686
Dec 12, 2025 $ 1.51
-13.71%
$ 9,060 $ 1,369
Dec 11, 2025 $ 1.65
-6.25%
$ 9,900 $ 379
Dec 10, 2025 $ 1.62
+3.85%
$ 9,720 $ 2,059
Dec 9, 2025 $ 1.71
-4.47%
$ 10,260 $ 744
Dec 8, 2025 $ 1.71
-11.86%
$ 10,260 $ 1,745
Dec 5, 2025 $ 2.04
-0.49%
$ -- $ 2,196
Dec 4, 2025 $ 1.93
-3.50%
$ 11,580 $ 4,077
Dec 3, 2025 $ 2.15
+10.82%
$ 12,900 $ 3,347
Dec 2, 2025 $ 2.26
-8.13%
$ -- $ 1,821
Dec 1, 2025 $ 2.02
-24.91%
$ 12,120 $ 1,635
Nov 28, 2025 $ 2.59
+1.57%
$ 15,540 $ 3,760
Nov 27, 2025 $ 2.52
+0.00%
$ -- $ 384,851
Nov 26, 2025 $ 2.47
+57.32%
$ 14,820 $ 386,567
Nov 25, 2025 $ 1.62
+24.62%
$ 9,240 $ 2,497
Nov 24, 2025 $ 1.48
+11.28%
$ -- $ 442
Nov 21, 2025 $ 1.52
+19.69%
$ 9,120 $ 1,895