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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.51	0.52	0.52	0.53	0.51	2,639
August 14, 2025	0.58	0.45	0.45	0.59	0.45	15,000
August 13, 2025	0.57	0.54	0.54	0.58	0.47	3,018
August 12, 2025	0.51	0.51	0.51	0.51	0.51	40
August 11, 2025	0.5	0.51	0.51	0.51	0.5	900
August 08, 2025	0.56	0.51	0.51	0.56	0.45	2,200
August 07, 2025	0.47	0.56	0.56	0.56	0.45	11,702
August 06, 2025	0.58	0.58	0.58	0.58	0.58	0
August 05, 2025	0.58	0.58	0.58	0.58	0.47	22,025
August 04, 2025	0.58	0.58	0.58	0.59	0.45	11,880
August 01, 2025	0.5	0.59	0.59	0.59	0.46	1,814
July 31, 2025	0.59	0.59	0.59	0.59	0.59	2
July 30, 2025	0.53	0.59	0.59	0.59	0.53	1,149
July 29, 2025	0.56	0.6	0.6	0.6	0.53	1,317
July 28, 2025	0.62	0.61	0.61	0.62	0.54	1,523
July 25, 2025	0.52	0.57	0.57	0.64	0.52	900
July 24, 2025	0.51	0.61	0.61	0.63	0.51	9,700
July 23, 2025	0.63	0.63	0.63	0.63	0.63	4
July 22, 2025	0.56	0.63	0.63	0.64	0.51	3,124
July 21, 2025	0.64	0.65	0.65	0.65	0.49	15,322
July 18, 2025	0.5	0.5	0.5	0.5	0.5	0
July 17, 2025	0.63	0.5	0.5	0.66	0.5	31,400
July 16, 2025	0.58	0.58	0.58	0.63	0.47	18,500
July 15, 2025	0.54	0.63	0.63	0.63	0.46	2,320
July 14, 2025	0.51	0.55	0.55	0.55	0.47	3,500
July 11, 2025	0.52	0.59	0.59	0.59	0.52	1,107
July 10, 2025	0.68	0.68	0.68	0.68	0.68	0
July 09, 2025	0.45	0.68	0.68	0.68	0.45	9,516
July 08, 2025	0.54	0.54	0.54	0.54	0.54	0
July 07, 2025	0.44	0.54	0.54	0.54	0.42	18,600
July 03, 2025	0.54	0.54	0.54	0.54	0.54	0
July 02, 2025	0.42	0.54	0.54	0.54	0.42	6,400
July 01, 2025	0.53	0.53	0.53	0.53	0.53	0
June 30, 2025	0.46	0.53	0.53	0.53	0.4	6,700
June 27, 2025	0.53	0.45	0.45	0.53	0.43	7,610
June 26, 2025	0.41	0.51	0.51	0.56	0.39	12,400
June 25, 2025	0.33	0.51	0.51	0.51	0.33	5,881
June 24, 2025	0.49	0.55	0.55	0.56	0.49	1,310
June 23, 2025	0.44	0.4	0.4	0.44	0.4	2,803
June 20, 2025	0.41	0.44	0.44	0.48	0.41	3,932
June 18, 2025	0.38	0.45	0.45	0.45	0.38	16,100
June 17, 2025	0.42	0.45	0.45	0.45	0.36	4,021
June 16, 2025	0.44	0.44	0.44	0.44	0.44	21
June 13, 2025	0.45	0.44	0.44	0.45	0.4	1,001
June 12, 2025	0.42	0.49	0.49	0.54	0.35	1,300
June 11, 2025	0.49	0.52	0.52	0.53	0.49	11,135
June 10, 2025	0.48	0.48	0.48	0.48	0.48	505
June 09, 2025	0.47	0.47	0.47	0.47	0.47	1
June 06, 2025	0.33	0.47	0.47	0.47	0.33	16,448
June 05, 2025	0.44	0.38	0.38	0.44	0.33	13,500
June 04, 2025	0.45	0.43	0.43	0.45	0.41	2,800
June 03, 2025	0.51	0.41	0.41	0.52	0.32	91,100
June 02, 2025	0.7	0.7	0.7	0.7	0.7	0
May 30, 2025	0.7	0.7	0.7	0.8	0.7	10,518
May 29, 2025	0.77	0.77	0.77	0.77	0.77	0
May 28, 2025	0.79	0.77	0.77	0.79	0.57	2,618
May 27, 2025	0.68	0.63	0.63	0.68	0.58	2,400
May 23, 2025	0.63	0.65	0.65	0.65	0.59	2,172
May 22, 2025	0.46	0.59	0.59	0.59	0.46	900
May 21, 2025	0.54	0.67	0.67	0.67	0.54	2,400

AmpliTech Group, Inc. (AMPGW) NASDAQ