5 DAY PERFORMANCE
-4.74%
1 MONTH PERFORMANCE
-24.79%
3 MONTH PERFORMANCE
-12.29%
6 MONTH PERFORMANCE
+117.27%
YEAR-TO-DATE PERFORMANCE
+125.58%
1 YEAR PERFORMANCE
+70.12%
Ambiq Micro Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $64.98 | $64.34 (-0.98%) | $68.48 | $64.20 | 393.47 K | $1.40 B |
| 08/12/2026 | $67.60 | $65.59 (-2.97%) | $68.11 | $65.01 | 432.80 K | $1.43 B |
| 08/11/2026 | $65.70 | $65.29 (-0.62%) | $67.46 | $62.05 | 922.20 K | $1.42 B |
| 08/10/2026 | $68.01 | $63.92 (-6.01%) | $68.25 | $63.60 | 379.50 K | $1.39 B |
| 08/07/2026 | $66.66 | $67.49 (1.25%) | $68.67 | $65.15 | 514.52 K | $1.47 B |
| 08/06/2026 | $62.02 | $65.24 (5.19%) | $66.61 | $61.10 | 234.46 K | $1.33 B |
| 08/05/2026 | $65.90 | $63.01 (-4.39%) | $67.42 | $62.90 | 330.10 K | $1.29 B |
| 08/04/2026 | $67.97 | $67.53 (-0.65%) | $69.53 | $66.85 | 367.86 K | $1.38 B |
| 08/03/2026 | $61.58 | $64.91 (5.41%) | $65.23 | $60.48 | 488.43 K | $1.32 B |
| 07/31/2026 | $65.00 | $63.59 (-2.17%) | $67.31 | $62.47 | 368.94 K | $1.30 B |
| 07/30/2026 | $61.03 | $63.23 (3.6%) | $64.08 | $59.88 | 522.10 K | $1.29 B |
| 07/29/2026 | $60.12 | $57.26 (-4.76%) | $61.84 | $56.39 | 1.20 M | $1.17 B |
| 07/28/2026 | $65.44 | $60.32 (-7.82%) | $65.85 | $59.87 | 1.28 M | $1.23 B |
| 07/27/2026 | $70.76 | $68.28 (-3.5%) | $71.64 | $65.78 | 649.28 K | $1.39 B |
| 07/24/2026 | $73.96 | $70.28 (-4.98%) | $73.96 | $67.82 | 509.35 K | $1.43 B |
| 07/23/2026 | $74.12 | $74.77 (0.88%) | $76.68 | $72.19 | 443.20 K | $1.53 B |
| 07/22/2026 | $75.67 | $77.55 (2.48%) | $79.25 | $75.67 | 193.47 K | $1.58 B |
| 07/21/2026 | $76.86 | $78.14 (1.67%) | $78.31 | $75.30 | 274.21 K | $1.59 B |
| 07/20/2026 | $74.72 | $73.37 (-1.81%) | $75.37 | $71.61 | 268.22 K | $1.50 B |
| 07/17/2026 | $70.58 | $72.43 (2.62%) | $74.12 | $66.25 | 634.30 K | $1.48 B |
| 07/16/2026 | $79.92 | $74.46 (-6.83%) | $80.68 | $72.68 | 515.55 K | $1.52 B |
| 07/15/2026 | $87.27 | $82.22 (-5.79%) | $88.72 | $78.92 | 568.70 K | $1.68 B |
| 07/14/2026 | $85.00 | $85.48 (0.56%) | $87.12 | $82.16 | 401.64 K | $1.74 B |
| 07/13/2026 | $82.89 | $81.35 (-1.86%) | $84.53 | $80.33 | 328.92 K | $1.66 B |
| 07/10/2026 | $83.86 | $85.28 (1.69%) | $85.51 | $82.00 | 439.64 K | $1.74 B |
| 07/09/2026 | $84.74 | $85.59 (1%) | $87.60 | $84.00 | 339.58 K | $1.75 B |
| 07/08/2026 | $76.04 | $81.93 (7.75%) | $82.88 | $76.00 | 759.00 K | $1.67 B |
| 07/07/2026 | $80.45 | $75.48 (-6.18%) | $81.00 | $74.20 | 525.70 K | $1.54 B |
| 07/06/2026 | $84.62 | $83.82 (-0.95%) | $88.79 | $82.62 | 355.20 K | $1.71 B |
| 07/02/2026 | $87.80 | $82.85 (-5.64%) | $90.40 | $79.34 | 639.02 K | $1.69 B |
| 07/01/2026 | $85.46 | $88.40 (3.44%) | $90.39 | $84.00 | 761.00 K | $1.80 B |
| 06/30/2026 | $86.04 | $88.30 (2.63%) | $90.92 | $85.77 | 801.21 K | $1.80 B |
| 06/29/2026 | $80.05 | $85.05 (6.25%) | $85.36 | $77.08 | 498.00 K | $1.73 B |
| 06/26/2026 | $80.45 | $80.15 (-0.37%) | $82.70 | $78.73 | 1.35 M | $1.63 B |
| 06/25/2026 | $84.40 | $83.43 (-1.15%) | $86.00 | $79.43 | 947.04 K | $1.70 B |
| 06/24/2026 | $80.88 | $81.18 (0.37%) | $83.62 | $78.50 | 2.14 M | $1.66 B |
| 06/23/2026 | $82.05 | $79.78 (-2.77%) | $86.85 | $79.14 | 686.37 K | $1.63 B |
| 06/22/2026 | $88.10 | $88.56 (0.52%) | $91.09 | $84.78 | 662.40 K | $1.81 B |
| 06/18/2026 | $84.42 | $90.48 (7.18%) | $91.61 | $81.06 | 2.22 M | $1.85 B |
| 06/17/2026 | $84.19 | $79.12 (-6.02%) | $84.50 | $78.86 | 474.80 K | $1.61 B |
| 06/16/2026 | $85.97 | $82.05 (-4.56%) | $85.97 | $81.58 | 546.41 K | $1.67 B |
| 06/15/2026 | $87.75 | $85.49 (-2.58%) | $88.63 | $84.11 | 645.72 K | $1.74 B |
| 06/12/2026 | $83.25 | $84.72 (1.77%) | $89.33 | $81.17 | 533.71 K | $1.73 B |
| 06/11/2026 | $77.36 | $83.39 (7.79%) | $83.95 | $74.50 | 501.30 K | $1.70 B |
| 06/10/2026 | $74.90 | $75.12 (0.29%) | $81.00 | $73.87 | 528.05 K | $1.53 B |
| 06/09/2026 | $80.00 | $76.04 (-4.95%) | $82.82 | $72.97 | 778.66 K | $1.55 B |
| 06/08/2026 | $75.95 | $79.15 (4.21%) | $80.81 | $75.76 | 386.53 K | $1.61 B |
| 06/05/2026 | $82.62 | $74.49 (-9.84%) | $84.00 | $74.36 | 572.10 K | $1.52 B |
| 06/04/2026 | $79.49 | $85.00 (6.93%) | $85.39 | $78.90 | 682.40 K | $1.73 B |
| 06/03/2026 | $82.76 | $82.80 (0.05%) | $85.77 | $78.81 | 590.00 K | $1.69 B |
| 06/02/2026 | $78.56 | $82.81 (5.41%) | $84.02 | $78.56 | 583.64 K | $1.69 B |
| 06/01/2026 | $78.77 | $77.40 (-1.74%) | $80.25 | $74.80 | 677.96 K | $1.58 B |
| 05/29/2026 | $82.70 | $79.66 (-3.68%) | $83.80 | $79.38 | 531.01 K | $1.62 B |
| 05/28/2026 | $80.19 | $82.97 (3.47%) | $84.19 | $78.00 | 533.22 K | $1.69 B |
| 05/27/2026 | $82.64 | $80.57 (-2.5%) | $84.21 | $78.00 | 916.39 K | $1.64 B |
| 05/26/2026 | $83.89 | $83.55 (-0.41%) | $85.72 | $81.01 | 918.85 K | $1.70 B |
| 05/22/2026 | $78.00 | $81.67 (4.71%) | $81.85 | $75.44 | 768.43 K | $1.67 B |
| 05/21/2026 | $76.12 | $76.56 (0.58%) | $79.47 | $73.38 | 769.30 K | $1.56 B |
| 05/20/2026 | $72.64 | $76.61 (5.47%) | $77.56 | $70.53 | 1.11 M | $1.56 B |
| 05/19/2026 | $69.64 | $71.14 (2.15%) | $73.50 | $65.41 | 1.13 M | $1.45 B |
| 05/18/2026 | $70.79 | $71.34 (0.78%) | $73.00 | $67.30 | 1.02 M | $1.46 B |
| 05/15/2026 | $69.69 | $70.57 (1.26%) | $73.72 | $66.50 | 918.78 K | $1.44 B |
| 05/14/2026 | $71.07 | $73.30 (3.14%) | $73.32 | $67.28 | 1.10 M | $1.50 B |
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.
