Amber xStock Historical Data

AMBRx Page 3
Download
Date Close Price change Market cap Trading volume
Nov 20, 2025 $ 1.27
-9.93%
$ 7,620 $ 1,835
Nov 19, 2025 $ 1.36
-8.72%
$ 8,160 $ 48,848
Nov 18, 2025 $ 1.49
-3.25%
$ -- $ 2,105
Nov 17, 2025 $ 1.49
-13.87%
$ 8,940 $ 69,699
Nov 14, 2025 $ 1.51
+0.00%
$ 9,060 $ 456
Nov 13, 2025 $ 1.5
-21.05%
$ 9,000 $ 1,972
Nov 12, 2025 $ 1.87
+0.00%
$ -- $ 527
Nov 11, 2025 $ 1.87
-0.53%
$ 11,220 $ 651
Nov 10, 2025 $ 1.86
-1.59%
$ 11,160 $ 1,125
Nov 7, 2025 $ 1.82
-4.21%
$ 10,920 $ 803
Nov 6, 2025 $ 1.81
-0.55%
$ 10,860 $ 588
Nov 5, 2025 $ 1.84
-2.13%
$ 11,040 $ 1,335
Nov 4, 2025 $ 1.88
-4.08%
$ 11,280 $ 2,920
Nov 3, 2025 $ 1.88
-3.09%
$ 11,280 $ 5,251
Oct 31, 2025 $ 1.86
-0.53%
$ 11,160 $ 2,040
Oct 30, 2025 $ 1.87
-4.10%
$ 11,220 $ 3,112
Oct 29, 2025 $ 1.95
-1.02%
$ 11,700 $ 3,794
Oct 28, 2025 $ 2.02
-9.42%
$ 12,060 $ 9,616
Oct 27, 2025 $ 2.25
+5.14%
$ 13,500 $ 8,432
Oct 24, 2025 $ 2.24
+1.82%
$ -- $ 569
Oct 23, 2025 $ 2.13
-14.11%
$ 12,780 $ 587
Oct 22, 2025 $ 2.23
-0.45%
$ -- $ 3,079
Oct 21, 2025 $ 2.3
-1.71%
$ 13,800 $ 647
Oct 20, 2025 $ 2.34
-10.34%
$ 14,040 $ 569
Oct 17, 2025 $ 2.19
-7.59%
$ 13,140 $ 2,045
Oct 16, 2025 $ 2.22
-19.86%
$ 13,320 $ 2,921
Oct 15, 2025 $ 2.7
+0.37%
$ 16,620 $ 545
Oct 14, 2025 $ 2.39
-4.02%
$ -- $ 2,123
Oct 13, 2025 $ 2.55
+0.00%
$ -- $ 203
Oct 10, 2025 $ 2.74
-4.20%
$ -- $ 5,415
Oct 9, 2025 $ 2.83
-10.44%
$ 16,980 $ 4,518
Oct 8, 2025 $ 3.01
-3.22%
$ 18,060 $ 8,676
Oct 7, 2025 $ 2.81
-5.39%
$ -- $ 4,118
Oct 6, 2025 $ 3.02
-7.36%
$ 18,120 $ 3,944
Oct 3, 2025 $ 3.09
-12.46%
$ 18,540 $ 7,547
Oct 2, 2025 $ 3.28
+1.86%
$ 19,680 $ 1,849
Oct 1, 2025 $ 3.25
-5.52%
$ 19,500 $ 1,580
Sep 30, 2025 $ 3.19
-14.25%
$ 19,140 $ 1,292
Sep 29, 2025 $ 3.46
+2.06%
$ 20,760 $ 129,340
Sep 26, 2025 $ 3.44
-3.64%
$ -- $ 1,920
Sep 25, 2025 $ 3.71
+0.00%
$ -- $ 4,024
Sep 24, 2025 $ 3.71
+0.27%
$ 22,260 $ 4,262
Sep 23, 2025 $ 3.7
-10.19%
$ 22,200 $ 7,749
Sep 22, 2025 $ 4.27
+6.22%
$ 25,620 $ 2,621
Sep 19, 2025 $ 4.07
-2.16%
$ 24,420 $ 2,299
Sep 18, 2025 $ 3.98
-3.63%
$ 23,880 $ 656
Sep 17, 2025 $ 4.2
+0.00%
$ -- $ 49
Sep 16, 2025 $ 4.2
-3.23%
$ 25,200 $ 168
Sep 15, 2025 $ 4.24
+2.17%
$ 25,440 $ 2,986
Sep 12, 2025 $ 4.06
-7.31%
$ 24,360 $ 4,173