Ambiq Micro, Inc. Common Stock (AMBQ)

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

Date Range:

2025-05-27 - 2025-08-27

Date	Open	High	Low	Close	Volume	Adjusted Close
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
8/06/2025	35.00	43.17	32.89	43.17	559,116	43.17
8/05/2025	38.17	38.86	35.02	35.56	378,670	35.56
8/04/2025	39.87	40.56	35.00	38.16	660,334	38.16
8/01/2025	41.50	42.30	37.30	39.51	970,936	39.51
7/31/2025	42.23	51.76	41.17	43.85	4,127,152	43.85
7/30/2025	38.00	48.43	36.25	38.53	5,436,139	38.53