Ambitions Enterprise Management Co. L.L.C (AHMA) NASDAQ

1.32

+0.5257(+66.18%)

Updated at April 14 04:00PM

Currency In USD

AHMA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 14, 2026	0.81	1.32	1.32	1.73	0.81	79.21M
April 13, 2026	0.8	0.79	0.79	0.85	0.76	128,630
April 10, 2026	0.87	0.82	0.82	0.87	0.81	119,689
April 09, 2026	0.92	0.85	0.85	0.92	0.8	381,415
April 08, 2026	1.02	0.96	0.96	1.08	0.96	317,999
April 07, 2026	1.08	0.96	0.96	1.09	0.95	473,100
April 06, 2026	1.17	1.06	1.06	1.19	1.06	195,242
April 02, 2026	1.16	1.16	1.16	1.22	1.15	226,712
April 01, 2026	1.13	1.17	1.17	1.22	1.09	244,899
March 31, 2026	1.07	1.13	1.13	1.15	1.06	186,202
March 30, 2026	1.12	1.08	1.08	1.17	1.08	254,561
March 27, 2026	1.17	1.1	1.1	1.38	1.1	687,756
March 26, 2026	1.16	1.11	1.11	1.25	1.06	683,818
March 25, 2026	1.7	1.38	1.38	1.7	1.22	1.32M
March 24, 2026	1.83	1.7	1.7	2.16	1.52	1.77M
March 23, 2026	6.24	2.24	2.24	8.47	1.08	36.93M
March 20, 2026	4.45	4.55	4.55	4.55	4.41	7,689
March 19, 2026	4.63	4.59	4.59	4.63	4.33	9,444
March 18, 2026	4.96	4.73	4.73	5	4.62	11,623
March 17, 2026	5.37	4.94	4.94	5.47	4.89	18,852
March 16, 2026	5	5.06	5.06	5.49	5	22,147
March 13, 2026	5.73	5.18	5.18	5.73	5	78,077
March 12, 2026	5.85	5.88	5.88	6.05	5.52	13,341
March 11, 2026	5.86	5.83	5.83	6.04	5.81	6,387
March 10, 2026	6.25	5.98	5.98	6.25	5.85	23,102
March 09, 2026	5.93	5.97	5.97	6.23	5.63	15,934
March 06, 2026	5.92	5.95	5.95	6.1	5.89	10,521
March 05, 2026	5.73	5.88	5.88	6.29	5.73	18,600
March 04, 2026	5.74	5.87	5.87	6.14	5.7	21,898
March 03, 2026	5.93	5.66	5.66	6.31	5.66	169,106
March 02, 2026	6.12	6.09	6.09	6.52	5.63	36,047
February 27, 2026	6.86	6.41	6.41	6.96	6.41	19,637
February 26, 2026	7.04	6.91	6.91	7.08	6.9	7,771
February 25, 2026	7.16	6.95	6.95	7.16	6.87	22,134
February 24, 2026	7.17	7	7	7.71	7	27,500
February 23, 2026	7.61	7.17	7.17	7.78	7.02	56,424
February 20, 2026	8.58	7.76	7.76	8.89	7.58	31,881
February 19, 2026	7.5	8.57	8.57	9.5	7.28	165,400
February 18, 2026	7.19	7.15	7.15	7.5	6.86	12,773
February 17, 2026	6.91	7.53	7.53	7.62	6.87	37,099
February 13, 2026	7.3	7	7	7.3	7	17,920
February 12, 2026	7.25	7.07	7.07	7.25	6.76	72,500
February 11, 2026	6.7	7.09	7.09	7.42	6.7	155,737
February 10, 2026	6.68	6.74	6.74	7.11	6.68	78,300
February 09, 2026	6.94	6.75	6.75	7.3	6.48	78,767
February 06, 2026	6.98	6.88	6.88	7.68	6.88	99,700
February 05, 2026	5.71	6.92	6.92	9.17	5.71	887,615
February 04, 2026	28.68	6.75	6.75	28.77	6.4	1.66M
February 03, 2026	30.02	28.88	28.88	30.5	28.67	148,877
February 02, 2026	28.55	30	30	30.98	26.63	369,339
January 30, 2026	29.33	30.34	30.34	32.09	29.33	109,600
January 29, 2026	28.49	31	31	31.55	28.1	265,400
January 28, 2026	35.9	31.57	31.57	38.13	31.03	517,104
January 27, 2026	29.39	31	31	31.99	28.33	141,502
January 26, 2026	30.01	29.62	29.62	34	27.51	145,834
January 23, 2026	31.29	30.74	30.74	34.89	27.01	243,800
January 22, 2026	26.02	37.11	37.11	39.5	24.3	536,400
January 21, 2026	23.92	26.18	26.18	26.55	23.92	190,500
January 20, 2026	22.81	24.51	24.51	28.44	21.4	134,190
January 16, 2026	28.41	23.31	23.31	31.07	22.82	437,123