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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

AmpliTech Group, Inc. (AMPGW) NASDAQ