2m 2m 2m 2m 2m 2m 2m
AMBITIONS ENTP-A (AHMA)
NASDAQ
$1.46+$0.04 (+2.82%)
Price as of Aug 03, 2026 7:59 PM EDT- N/AMarket Cap
- N/A1-Year Change
- Travel ServicesIndustry
AMBITIONS ENTP-A (AHMA)
$1.46+$0.04 (+2.82%)
- 1 Month-42.51%Low Price$1.31High Price$2.32
- 3 Months+22.41%Low Price$1.03High Price$2.69
- 1 YearN/ALow Price$0.79High Price$37.11
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 1.33 | 1.50 | 1.30 | 1.42 | +8.40% | 57,909 |
07/31/2026 | 1.41 | 1.44 | 1.27 | 1.31 | -5.76% | 74,593 |
07/30/2026 | 1.41 | 1.66 | 1.33 | 1.39 | 0.00% | 82,867 |
07/29/2026 | 1.52 | 1.52 | 1.38 | 1.39 | -9.74% | 44,316 |
07/28/2026 | 1.53 | 1.58 | 1.53 | 1.54 | -1.28% | 21,622 |
07/27/2026 | 1.60 | 1.70 | 1.56 | 1.56 | -1.89% | 42,172 |
07/24/2026 | 1.59 | 1.61 | 1.43 | 1.59 | -4.79% | 75,000 |
07/23/2026 | 1.68 | 1.71 | 1.63 | 1.67 | -1.18% | 27,539 |
07/22/2026 | 1.68 | 1.75 | 1.68 | 1.69 | +3.68% | 25,253 |
07/21/2026 | 1.63 | 1.76 | 1.62 | 1.63 | 0.00% | 39,918 |
07/20/2026 | 1.71 | 1.73 | 1.62 | 1.63 | -5.23% | 37,723 |
07/17/2026 | 1.69 | 1.72 | 1.65 | 1.72 | 0.00% | 28,305 |
07/16/2026 | 1.80 | 1.81 | 1.71 | 1.72 | -3.91% | 52,808 |
07/15/2026 | 1.81 | 1.85 | 1.76 | 1.79 | +1.13% | 35,847 |
07/14/2026 | 1.77 | 1.89 | 1.76 | 1.77 | -1.12% | 69,853 |
07/13/2026 | 1.86 | 1.86 | 1.72 | 1.79 | +0.56% | 81,380 |
07/10/2026 | 1.99 | 1.99 | 1.70 | 1.78 | -10.55% | 136,107 |
07/09/2026 | 1.95 | 2.10 | 1.91 | 1.99 | +2.05% | 127,007 |
07/08/2026 | 2.14 | 2.19 | 1.90 | 1.95 | -14.10% | 236,256 |
07/07/2026 | 2.30 | 2.37 | 2.24 | 2.27 | -2.16% | 243,623 |
07/06/2026 | 2.36 | 2.42 | 2.16 | 2.32 | -6.07% | 445,777 |
07/02/2026 | 2.18 | 2.51 | 2.10 | 2.47 | +12.79% | 12,367,630 |
07/01/2026 | 1.71 | 2.46 | 1.71 | 2.19 | +28.82% | 1,813,303 |
06/30/2026 | 1.74 | 1.77 | 1.70 | 1.70 | -1.16% | 62,149 |
06/29/2026 | 1.73 | 1.82 | 1.64 | 1.72 | +0.58% | 70,695 |
06/26/2026 | 1.77 | 1.81 | 1.65 | 1.71 | -3.39% | 105,573 |
06/25/2026 | 1.86 | 1.90 | 1.70 | 1.77 | -8.76% | 140,963 |
06/24/2026 | 1.89 | 1.99 | 1.75 | 1.94 | +4.30% | 575,793 |
06/23/2026 | 1.77 | 2.00 | 1.77 | 1.86 | +0.54% | 224,335 |
06/22/2026 | 2.37 | 2.37 | 1.83 | 1.85 | -21.94% | 540,784 |
06/18/2026 | 2.57 | 2.97 | 2.30 | 2.37 | -5.58% | 910,123 |
06/17/2026 | 2.85 | 3.18 | 2.42 | 2.51 | -6.69% | 1,791,186 |
06/16/2026 | 3.01 | 3.38 | 2.36 | 2.69 | +39.38% | 39,369,818 |
06/15/2026 | 1.85 | 2.46 | 1.80 | 1.93 | +42.96% | 49,682,511 |
06/12/2026 | 1.44 | 1.55 | 1.31 | 1.35 | -3.57% | 541,410 |
06/11/2026 | 1.39 | 1.66 | 1.39 | 1.40 | -6.67% | 366,568 |
06/10/2026 | 1.32 | 1.70 | 1.28 | 1.50 | +2.04% | 1,567,998 |
06/09/2026 | 2.80 | 5.40 | 1.36 | 1.47 | +36.11% | 73,324,615 |
06/08/2026 | 1.06 | 1.11 | 1.02 | 1.08 | +4.85% | 117,792 |
06/05/2026 | 1.08 | 1.15 | 1.03 | 1.03 | -2.83% | 105,250 |
06/04/2026 | 1.12 | 1.13 | 1.05 | 1.06 | 0.00% | 92,296 |
06/03/2026 | 1.19 | 1.19 | 1.06 | 1.06 | -11.67% | 158,416 |
06/02/2026 | 1.29 | 1.30 | 1.19 | 1.20 | -4.76% | 144,773 |
06/01/2026 | 1.21 | 1.32 | 1.17 | 1.26 | +5.00% | 109,785 |
05/29/2026 | 1.20 | 1.25 | 1.19 | 1.20 | 0.00% | 133,951 |
05/28/2026 | 1.25 | 1.25 | 1.17 | 1.20 | -2.44% | 120,838 |
05/27/2026 | 1.20 | 1.40 | 1.20 | 1.23 | +7.89% | 356,866 |
05/26/2026 | 1.16 | 1.20 | 1.12 | 1.14 | -0.87% | 105,238 |
05/22/2026 | 1.16 | 1.19 | 1.14 | 1.15 | +1.77% | 129,459 |
05/21/2026 | 1.10 | 1.17 | 1.10 | 1.13 | +2.73% | 76,075 |
05/20/2026 | 1.16 | 1.18 | 1.08 | 1.10 | -4.35% | 149,902 |
05/19/2026 | 1.16 | 1.22 | 1.14 | 1.15 | 0.00% | 122,772 |
05/18/2026 | 1.21 | 1.22 | 1.15 | 1.15 | -3.36% | 95,420 |
05/15/2026 | 1.16 | 1.23 | 1.15 | 1.19 | +3.48% | 122,671 |
05/14/2026 | 1.21 | 1.23 | 1.15 | 1.15 | -6.50% | 169,986 |
05/13/2026 | 1.25 | 1.29 | 1.22 | 1.23 | 0.00% | 137,091 |
05/12/2026 | 1.24 | 1.38 | 1.20 | 1.23 | -1.60% | 318,400 |
05/11/2026 | 1.36 | 1.39 | 1.21 | 1.25 | -11.35% | 365,729 |
05/08/2026 | 1.77 | 1.84 | 1.41 | 1.41 | -19.89% | 752,634 |
05/07/2026 | 1.59 | 1.90 | 1.57 | 1.76 | +10.00% | 4,310,223 |
05/06/2026 | 1.76 | 1.82 | 1.46 | 1.60 | +45.45% | 85,656,693 |
05/05/2026 | 1.13 | 1.14 | 1.07 | 1.10 | -1.79% | 87,497 |
05/04/2026 | 1.12 | 1.16 | 1.10 | 1.12 | -3.45% | 91,001 |
05/01/2026 | 1.13 | 1.19 | 1.10 | 1.16 | +3.57% | 145,456 |
04/30/2026 | 1.04 | 1.18 | 1.03 | 1.12 | +9.80% | 211,842 |
04/30/2026 |
$0.04 Earnings | |||||
04/29/2026 | 1.02 | 1.05 | 1.00 | 1.02 | 0.00% | 85,910 |
04/28/2026 | 1.03 | 1.09 | 1.01 | 1.02 | -2.86% | 97,765 |
04/27/2026 | 1.10 | 1.11 | 1.04 | 1.05 | -4.55% | 97,287 |
04/24/2026 | 1.09 | 1.15 | 1.06 | 1.10 | +3.77% | 125,721 |
04/23/2026 | 1.23 | 1.23 | 1.05 | 1.06 | -12.40% | 280,357 |
04/22/2026 | 1.31 | 1.34 | 1.21 | 1.21 | -3.20% | 346,336 |
04/21/2026 | 1.30 | 1.32 | 1.19 | 1.25 | -5.30% | 186,968 |
04/20/2026 | 1.25 | 1.39 | 1.25 | 1.32 | +3.94% | 388,350 |
04/17/2026 | 1.24 | 1.39 | 1.22 | 1.27 | +0.79% | 519,340 |
04/16/2026 | 1.28 | 1.45 | 1.24 | 1.26 | +4.13% | 1,122,977 |
04/15/2026 | 1.12 | 1.31 | 1.11 | 1.21 | -8.33% | 2,141,836 |
04/14/2026 | 0.81 | 1.73 | 0.81 | 1.32 | +66.18% | 79,880,381 |
04/13/2026 | 0.80 | 0.85 | 0.76 | 0.79 | -2.79% | 132,724 |
04/10/2026 | 0.87 | 0.87 | 0.81 | 0.82 | -3.88% | 123,241 |
04/09/2026 | 0.92 | 0.92 | 0.80 | 0.85 | -11.48% | 401,378 |
04/08/2026 | 1.02 | 1.08 | 0.96 | 0.96 | +0.04% | 330,352 |
04/07/2026 | 1.08 | 1.09 | 0.95 | 0.96 | -9.43% | 473,056 |
04/06/2026 | 1.17 | 1.19 | 1.06 | 1.06 | -8.62% | 210,046 |
04/02/2026 | 1.16 | 1.22 | 1.15 | 1.16 | -0.85% | 235,827 |
04/01/2026 | 1.13 | 1.22 | 1.09 | 1.17 | +3.54% | 267,281 |
03/31/2026 | 1.07 | 1.15 | 1.06 | 1.13 | +4.63% | 190,278 |
03/30/2026 | 1.12 | 1.17 | 1.08 | 1.08 | -1.82% | 275,814 |
03/27/2026 | 1.17 | 1.38 | 1.10 | 1.10 | -0.90% | 726,570 |
03/26/2026 | 1.16 | 1.25 | 1.06 | 1.11 | -19.57% | 698,131 |
03/25/2026 | 1.70 | 1.70 | 1.22 | 1.38 | -18.82% | 1,365,806 |
03/24/2026 | 1.83 | 2.16 | 1.52 | 1.70 | -24.11% | 1,836,887 |
03/23/2026 | 6.24 | 8.47 | 1.08 | 2.24 | -50.72% | 37,263,162 |
03/20/2026 | 4.45 | 4.55 | 4.41 | 4.55 | -0.98% | 7,689 |
03/19/2026 | 4.63 | 4.63 | 4.33 | 4.59 | -2.96% | 9,474 |
03/18/2026 | 4.96 | 5.00 | 4.62 | 4.73 | -4.25% | 11,708 |
03/17/2026 | 5.37 | 5.47 | 4.90 | 4.94 | -2.37% | 18,945 |
03/16/2026 | 5.00 | 5.49 | 5.00 | 5.06 | -2.32% | 22,148 |
03/13/2026 | 5.73 | 5.73 | 5.00 | 5.18 | -11.90% | 78,229 |
03/12/2026 | 5.85 | 6.05 | 5.52 | 5.88 | +0.86% | 13,884 |