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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.15	0.2	0.2	0.2	0.14	16,676
December 03, 2025	0.14	0.18	0.18	0.18	0.14	20,300
December 02, 2025	0.13	0.18	0.18	0.18	0.13	9,200
December 01, 2025	0.14	0.13	0.13	0.14	0.13	7,722
November 28, 2025	0.1	0.14	0.14	0.14	0.1	5,298
November 26, 2025	0.13	0.13	0.13	0.13	0.13	1,700
November 25, 2025	0.15	0.14	0.14	0.17	0.14	4,200
November 24, 2025	0.19	0.16	0.16	0.2	0.16	1,145
November 21, 2025	0.17	0.15	0.15	0.17	0.14	55,900
November 20, 2025	0.2	0.2	0.2	0.2	0.2	0
November 19, 2025	0.18	0.2	0.2	0.2	0.18	9,300
November 18, 2025	0.18	0.2	0.2	0.2	0.18	3,100
November 17, 2025	0.2	0.2	0.2	0.2	0.18	1,523
November 14, 2025	0.2	0.22	0.22	0.26	0.18	11,800
November 13, 2025	0.27	0.24	0.24	0.27	0.18	37,541
November 12, 2025	0.25	0.29	0.29	0.29	0.25	2,335
November 11, 2025	0.17	0.29	0.29	0.29	0.14	11,200
November 10, 2025	0.29	0.23	0.23	0.29	0.17	22,700
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

AmpliTech Group, Inc. (AMPGW) NASDAQ