MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AHMA — Ambitions Enterprise Management Co. L.L.C Class A Ordinary Shares
NasdaqAmbitions Enterprise Management Co. L.L.C Class A Ordinary Shares
$1.34
-0.03(-2.19%)
- O
- 1.37
- H
- 1.38
- L
- 1.30
- V
- 17.26K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.34
Period Return-71.18%
Period High$39.50
Period Low$0.76
Avg Daily Volume2.36M
Total Trading Days238
AHMA — Historical OHLCV Price & Volume Table
Oct 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.37 | $1.38 | $1.30 | $1.34 | $-0.03 | -2.19% | 17,260 | $1.35 | $1.30 $1.38 |
| Sep 30, 2026 | $1.40 | $1.50 | $1.36 | $1.37 | +$0.02 | +1.48% | 31,684 | $1.40 | $1.36 $1.50 |
| Sep 29, 2026 | $1.40 | $1.43 | $1.35 | $1.35 | $-0.04 | -2.88% | 53,747 | $1.40 | $1.35 $1.43 |
| Sep 28, 2026 | $1.37 | $1.42 | $1.37 | $1.39 | +$0.02 | +1.46% | 20,258 | $1.39 | $1.37 $1.42 |
| Sep 25, 2026 | $1.37 | $1.45 | $1.34 | $1.37 | +$0.02 | +1.48% | 49,960 | $1.39 | $1.34 $1.45 |
| Sep 24, 2026 | $1.34 | $1.45 | $1.32 | $1.35 | +$0.03 | +2.27% | 26,719 | $1.37 | $1.32 $1.45 |
| Sep 23, 2026 | $1.34 | $1.35 | $1.31 | $1.32 | $-0.04 | -2.94% | 45,514 | $1.33 | $1.31 $1.35 |
| Sep 22, 2026 | $1.30 | $1.41 | $1.30 | $1.36 | +$0.11 | +8.80% | 88,213 | $1.34 | $1.30 $1.41 |
| Sep 21, 2026 | $1.29 | $1.31 | $1.25 | $1.25 | $-0.07 | -5.30% | 74,506 | $1.28 | $1.25 $1.31 |
| Sep 18, 2026 | $1.30 | $1.37 | $1.29 | $1.32 | +$0.03 | +2.33% | 45,116 | $1.32 | $1.29 $1.37 |
| Sep 17, 2026 | $1.30 | $1.34 | $1.27 | $1.29 | +$0.02 | +1.57% | 33,446 | $1.30 | $1.27 $1.34 |
| Sep 16, 2026 | $1.32 | $1.39 | $1.25 | $1.27 | $-0.07 | -5.22% | 63,180 | $1.31 | $1.25 $1.39 |
| Sep 15, 2026 | $1.38 | $1.40 | $1.32 | $1.34 | $-0.07 | -4.63% | 81,224 | $1.35 | $1.32 $1.40 |
| Sep 14, 2026 | $1.44 | $1.48 | $1.33 | $1.41 | $-0.09 | -5.70% | 99,588 | $1.42 | $1.33 $1.48 |
| Sep 11, 2026 | $1.79 | $1.80 | $1.45 | $1.49 | $-0.28 | -15.82% | 833,305 | $1.66 | $1.45 $1.80 |
| Sep 10, 2026 | $1.34 | $2.10 | $1.34 | $1.77 | +$0.49 | +38.28% | 27,168,589 | $1.75 | $1.34 $2.10 |
| Sep 9, 2026 | $1.22 | $1.31 | $1.18 | $1.28 | +$0.11 | +9.40% | 52,666 | $1.24 | $1.18 $1.31 |
| Sep 8, 2026 | $1.30 | $1.31 | $1.15 | $1.17 | $-0.12 | -9.30% | 55,579 | $1.22 | $1.15 $1.31 |
| Sep 4, 2026 | $1.36 | $1.36 | $1.24 | $1.29 | $-0.09 | -6.52% | 28,560 | $1.29 | $1.24 $1.36 |
| Sep 3, 2026 | $1.39 | $1.43 | $1.32 | $1.38 | +$0.01 | +0.73% | 41,205 | $1.36 | $1.32 $1.43 |
| Sep 2, 2026 | $1.35 | $1.38 | $1.34 | $1.37 | +$0.00 | +0.00% | 18,578 | $1.36 | $1.34 $1.38 |
| Sep 1, 2026 | $1.37 | $1.39 | $1.33 | $1.37 | $-0.01 | -0.72% | 25,041 | $1.35 | $1.33 $1.39 |
| Aug 31, 2026 | $1.40 | $1.41 | $1.31 | $1.38 | $-0.04 | -2.47% | 28,776 | $1.37 | $1.31 $1.41 |
| Aug 28, 2026 | $1.50 | $1.50 | $1.35 | $1.42 | $-0.06 | -3.74% | 33,459 | $1.48 | $1.35 $1.50 |
| Aug 27, 2026 | $1.51 | $1.52 | $1.46 | $1.47 | +$0.02 | +1.38% | 10,612 | $1.50 | $1.46 $1.52 |
| Aug 26, 2026 | $1.41 | $1.46 | $1.38 | $1.45 | +$0.02 | +1.40% | 47,183 | $1.42 | $1.38 $1.46 |
| Aug 25, 2026 | $1.45 | $1.48 | $1.40 | $1.43 | +$0.03 | +2.14% | 29,616 | $1.43 | $1.40 $1.48 |
| Aug 24, 2026 | $1.46 | $1.46 | $1.34 | $1.40 | $-0.08 | -5.41% | 36,060 | $1.39 | $1.34 $1.46 |
| Aug 21, 2026 | $1.46 | $1.49 | $1.42 | $1.48 | $-0.01 | -0.67% | 23,254 | $1.46 | $1.42 $1.49 |
| Aug 20, 2026 | $1.50 | $1.51 | $1.34 | $1.49 | $-0.06 | -3.87% | 27,153 | $1.48 | $1.34 $1.51 |