AmpliTech Group, Inc. - AMPGW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.35	0.37	0.37	0.41	0.3	52,200
November 06, 2025	0.25	0.3	0.3	0.31	0.25	14,138
November 05, 2025	0.27	0.25	0.25	0.28	0.25	16,900
November 04, 2025	0.28	0.28	0.28	0.28	0.28	0
November 03, 2025	0.25	0.28	0.28	0.29	0.22	21,808
October 31, 2025	0.17	0.27	0.27	0.27	0.16	117,329
October 30, 2025	0.15	0.18	0.18	0.18	0.13	54,500
October 29, 2025	0.16	0.19	0.19	0.19	0.16	20,891
October 28, 2025	0.16	0.2	0.2	0.2	0.15	49,649
October 27, 2025	0.3	0.21	0.21	0.3	0.14	68,916
October 24, 2025	0.22	0.24	0.24	0.29	0.18	19,814
October 23, 2025	0.19	0.22	0.22	0.22	0.19	700
October 22, 2025	0.25	0.19	0.19	0.25	0.16	11,200
October 21, 2025	0.21	0.26	0.26	0.32	0.2	35,920
October 20, 2025	0.28	0.29	0.29	0.29	0.23	29,336
October 17, 2025	0.29	0.35	0.35	0.38	0.27	21,676
October 16, 2025	0.34	0.39	0.39	0.39	0.28	13,400
October 15, 2025	0.29	0.34	0.34	0.34	0.26	14,681
October 14, 2025	0.3	0.3	0.3	0.38	0.25	38,532
October 13, 2025	0.24	0.24	0.24	0.24	0.24	2,101
October 10, 2025	0.38	0.38	0.38	0.38	0.38	0
October 09, 2025	0.33	0.38	0.38	0.38	0.32	18,222
October 08, 2025	0.34	0.33	0.33	0.37	0.23	84,300
October 07, 2025	0.36	0.44	0.44	0.44	0.33	14,123
October 06, 2025	0.34	0.43	0.43	0.44	0.32	19,621
October 03, 2025	0.4	0.39	0.39	0.44	0.37	12,468
October 02, 2025	0.3	0.4	0.4	0.44	0.3	21,300
October 01, 2025	0.35	0.39	0.39	0.43	0.3	7,407
September 30, 2025	0.41	0.41	0.41	0.41	0.41	309
September 29, 2025	0.41	0.41	0.41	0.41	0.41	0
September 26, 2025	0.35	0.41	0.41	0.41	0.35	317
September 25, 2025	0.41	0.41	0.41	0.44	0.34	18,500
September 24, 2025	0.37	0.42	0.42	0.42	0.35	1,500
September 23, 2025	0.42	0.4	0.4	0.42	0.4	4,159
September 22, 2025	0.35	0.44	0.44	0.44	0.35	642
September 19, 2025	0.4	0.43	0.43	0.44	0.4	11,800
September 18, 2025	0.36	0.44	0.44	0.44	0.36	3,619
September 17, 2025	0.41	0.43	0.43	0.43	0.33	7,155
September 16, 2025	0.35	0.44	0.44	0.44	0.35	3,141
September 15, 2025	0.45	0.42	0.42	0.45	0.42	764
September 12, 2025	0.39	0.45	0.45	0.45	0.34	5,323
September 11, 2025	0.46	0.46	0.46	0.46	0.46	211
September 10, 2025	0.35	0.38	0.38	0.45	0.31	25,254
September 09, 2025	0.38	0.38	0.38	0.38	0.38	50
September 08, 2025	0.38	0.38	0.38	0.38	0.38	341
September 05, 2025	0.38	0.38	0.38	0.45	0.38	2,877
September 04, 2025	0.4	0.44	0.44	0.46	0.4	2,908
September 03, 2025	0.42	0.4	0.4	0.42	0.4	36,294
September 02, 2025	0.4	0.45	0.45	0.45	0.4	2,017
August 29, 2025	0.49	0.44	0.44	0.49	0.42	3,832
August 28, 2025	0.44	0.44	0.44	0.44	0.4	6,547
August 27, 2025	0.4	0.44	0.44	0.44	0.4	6,506
August 26, 2025	0.46	0.46	0.46	0.46	0.46	0
August 25, 2025	0.4	0.46	0.46	0.46	0.4	2,200
August 22, 2025	0.4	0.43	0.43	0.46	0.4	11,103
August 21, 2025	0.44	0.46	0.46	0.46	0.39	9,617
August 20, 2025	0.49	0.49	0.49	0.49	0.49	0
August 19, 2025	0.45	0.49	0.49	0.49	0.39	6,604
August 18, 2025	0.45	0.5	0.5	0.5	0.45	714
August 15, 2025	0.51	0.52	0.52	0.53	0.51	2,639

AmpliTech Group, Inc. (AMPGW) NASDAQ