Amprius Technologies, Inc. - AMPX-WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1.56	1.77	1.77	1.84	1.55	141,392
August 21, 2025	1.48	1.64	1.64	1.73	1.48	46,290
August 20, 2025	1.58	1.52	1.52	1.62	1.4	156,716
August 19, 2025	1.76	1.57	1.57	1.76	1.54	51,613
August 18, 2025	1.75	1.73	1.73	1.8	1.51	88,830
August 15, 2025	1.8	1.72	1.72	1.8	1.7	52,042
August 14, 2025	1.87	1.82	1.82	2.05	1.75	377,423
August 13, 2025	2.1	2.04	2.04	2.19	1.83	140,129
August 12, 2025	2.12	2.1	2.1	2.3	2.02	169,065
August 11, 2025	2.15	2.13	2.13	2.37	2.11	65,109
August 08, 2025	2.28	2.28	2.28	2.8	2.08	342,994
August 07, 2025	2.18	2.09	2.09	2.23	1.96	218,840
August 06, 2025	2.3	2.04	2.04	2.33	1.99	320,011
August 05, 2025	2.03	2.38	2.38	2.46	2.03	581,105
August 04, 2025	1.48	1.95	1.95	2.07	1.47	122,343
August 01, 2025	1.5	1.45	1.45	1.54	1.35	61,582
July 31, 2025	1.6	1.61	1.61	1.82	1.6	51,881
July 30, 2025	1.87	1.7	1.7	1.87	1.6	139,550
July 29, 2025	2.12	1.8	1.8	2.12	1.8	104,953
July 28, 2025	2.2	2.18	2.18	2.3	2.11	416,021
July 25, 2025	2.14	2.2	2.2	2.21	2.04	78,047
July 24, 2025	2.15	2.2	2.2	2.2	1.95	111,147
July 23, 2025	2.24	2.07	2.07	2.3	2	603,020
July 22, 2025	2.4	2.2	2.2	2.4	2.02	232,423
July 21, 2025	2.56	2.31	2.31	2.57	2.23	208,247
July 18, 2025	2.08	2.34	2.34	2.67	2.08	512,441
July 17, 2025	2.02	2.15	2.15	2.15	1.9	485,667
July 16, 2025	2.05	1.93	1.93	2.05	1.86	256,447
July 15, 2025	2	2.01	2.01	2.05	1.81	733,646
July 14, 2025	1.5	1.68	1.68	1.71	1.36	238,440
July 11, 2025	1.65	1.62	1.62	1.66	1.2	325,129
July 10, 2025	1.84	1.73	1.73	1.95	1.64	702,544
July 09, 2025	1.9	1.46	1.46	2	1.28	1.08M
July 08, 2025	0.82	1.05	1.05	1.15	0.8	419,546
July 07, 2025	0.67	0.7	0.7	0.77	0.67	148,281
July 03, 2025	0.55	0.67	0.67	0.67	0.55	35,540
July 02, 2025	0.6	0.6	0.6	0.6	0.53	32,525
July 01, 2025	0.58	0.57	0.57	0.58	0.53	2,529
June 30, 2025	0.5	0.52	0.52	0.58	0.48	250,483
June 27, 2025	0.61	0.55	0.55	0.62	0.5	169,471
June 26, 2025	0.53	0.61	0.61	0.65	0.53	44,439
June 25, 2025	0.49	0.52	0.52	0.53	0.45	5,751
June 24, 2025	0.54	0.54	0.54	0.54	0.37	33,050
June 23, 2025	0.5	0.54	0.54	0.54	0.47	20,318
June 20, 2025	0.49	0.54	0.54	0.55	0.49	1,729
June 18, 2025	0.58	0.57	0.57	0.59	0.51	7,384
June 17, 2025	0.5	0.56	0.56	0.58	0.5	10,061
June 16, 2025	0.41	0.54	0.54	0.6	0.41	41,307
June 13, 2025	0.49	0.47	0.47	0.52	0.41	33,096
June 12, 2025	0.5	0.56	0.56	0.58	0.48	66,750
June 11, 2025	0.44	0.51	0.51	0.52	0.44	41,052
June 10, 2025	0.44	0.48	0.48	0.48	0.41	28,404
June 09, 2025	0.41	0.44	0.44	0.46	0.39	20,473
June 06, 2025	0.4	0.37	0.37	0.42	0.37	7,867
June 04, 2025	0.36	0.4	0.4	0.44	0.36	5,554
June 03, 2025	0.4	0.4	0.4	0.44	0.4	13,863
June 02, 2025	0.37	0.39	0.39	0.4	0.37	6,316
May 30, 2025	0.36	0.41	0.41	0.45	0.36	12,434
May 29, 2025	0.41	0.45	0.45	0.45	0.35	65,899
May 28, 2025	0.35	0.39	0.39	0.4	0.35	22,414

Amprius Technologies, Inc. (AMPX-WT) NYSE