Ambiq Micro, Inc. Common Stock (AMBQ)

Historical Prices For Ambiq Micro, Inc. Common Stock (AMBQ)

Date Range:

2025-08-07 - 2025-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2025	28.52	29.54	27.50	29.21	164,553	29.21
11/05/2025	27.50	28.63	27.17	28.41	75,879	28.41
11/04/2025	29.00	29.05	27.14	27.54	122,098	27.54
11/03/2025	30.78	30.78	29.01	29.29	71,789	29.29
10/31/2025	30.15	30.86	29.88	30.56	81,925	30.56
10/30/2025	30.18	30.66	29.53	29.72	70,788	29.72
10/29/2025	29.94	31.00	29.67	30.41	86,019	30.41
10/28/2025	29.89	30.29	29.51	29.62	76,147	29.62
10/27/2025	31.44	31.58	29.99	30.45	67,564	30.45
10/24/2025	30.68	31.22	30.51	31.09	61,853	31.09
10/23/2025	29.72	30.41	29.66	30.36	55,768	30.36
10/22/2025	31.74	31.74	29.40	29.63	185,158	29.63
10/21/2025	32.25	32.25	31.25	31.91	47,540	31.91
10/20/2025	30.79	32.54	30.74	31.78	69,413	31.78
10/17/2025	29.42	30.64	29.29	30.36	122,623	30.36
10/16/2025	32.01	32.01	29.24	29.42	100,060	29.42
10/15/2025	32.48	33.27	31.57	31.57	97,175	31.57
10/14/2025	31.84	32.43	30.45	32.04	69,902	32.04
10/13/2025	31.64	32.24	31.40	32.08	70,017	32.08
10/10/2025	32.19	32.87	30.77	30.77	125,855	30.77
10/09/2025	34.00	34.08	31.75	32.29	95,242	32.29
10/08/2025	32.56	34.82	32.36	33.83	176,748	33.83
10/07/2025	31.50	32.66	31.50	32.10	178,559	32.10
10/06/2025	30.40	31.92	30.00	31.22	142,147	31.22
10/03/2025	29.66	30.38	29.33	29.83	174,903	29.83
10/02/2025	29.85	30.15	28.61	29.68	423,674	29.68
10/01/2025	29.85	30.20	28.92	29.87	189,516	29.87
9/30/2025	29.90	30.40	28.83	29.92	352,079	29.92
9/29/2025	30.19	30.87	30.19	30.40	146,585	30.40
9/26/2025	30.40	31.00	29.21	30.08	262,728	30.08
9/25/2025	31.06	31.38	30.25	30.38	148,618	30.38
9/24/2025	32.59	32.81	31.30	31.40	75,518	31.40
9/23/2025	32.35	32.74	31.71	32.20	142,985	32.20
9/22/2025	31.02	32.74	31.02	32.06	235,069	32.06
9/19/2025	33.10	33.68	31.21	31.21	1,108,693	31.21
9/18/2025	33.69	35.00	32.87	33.02	289,198	33.02
9/17/2025	34.02	34.59	32.64	32.97	165,446	32.97
9/16/2025	34.83	35.16	33.90	34.68	110,605	34.68
9/15/2025	34.42	35.23	33.25	34.69	140,517	34.69
9/12/2025	36.10	36.81	33.71	34.45	195,002	34.45
9/11/2025	34.44	36.97	34.44	36.57	138,084	36.57
9/10/2025	36.00	37.49	34.76	35.04	142,958	35.04
9/09/2025	33.84	36.60	33.60	36.59	221,842	36.59
9/08/2025	34.45	35.17	31.60	33.24	418,272	33.24
9/05/2025	36.56	36.71	34.28	34.44	651,852	34.44
9/04/2025	38.40	40.75	36.60	40.59	236,115	40.59
9/03/2025	37.05	39.05	37.05	38.40	131,727	38.40
9/02/2025	40.19	40.19	36.50	37.01	164,227	37.01
8/29/2025	38.89	40.38	38.89	39.71	109,500	39.71
8/28/2025	40.00	40.62	38.31	39.11	127,388	39.11
8/27/2025	40.85	40.85	38.31	39.83	107,386	39.83
8/26/2025	38.49	40.98	38.27	40.94	154,009	40.94
8/25/2025	38.25	39.33	36.88	38.49	163,980	38.49
8/22/2025	37.12	39.36	35.50	38.47	211,100	38.47
8/21/2025	35.65	39.11	35.65	37.01	336,206	37.01
8/20/2025	35.20	36.58	34.50	35.71	339,733	35.71
8/19/2025	38.68	39.02	35.25	36.04	244,865	36.04
8/18/2025	39.32	40.82	38.22	38.56	187,030	38.56
8/15/2025	38.05	39.10	37.00	37.98	145,315	37.98
8/14/2025	37.57	39.50	36.60	37.79	325,955	37.79
8/13/2025	41.30	41.74	37.50	38.34	302,211	38.34
8/12/2025	37.95	41.77	37.40	41.30	369,789	41.30
8/11/2025	38.99	40.66	36.16	36.39	286,184	36.39
8/08/2025	40.82	42.09	37.21	39.47	253,631	39.47
8/07/2025	42.31	42.90	39.38	40.80	347,722	40.80