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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	12.14	12.18	12.18	12.56	12.06	4.58M
December 04, 2025	11.47	12.22	12.22	12.49	11.27	6.72M
December 03, 2025	10.69	11.52	11.52	11.54	10.5	5.2M
December 02, 2025	10.83	10.86	10.86	11.2	10.72	4.03M
December 01, 2025	10.87	10.61	10.61	10.99	10.5	3.09M
November 28, 2025	11	11.32	11.32	11.46	10.84	2.35M
November 26, 2025	10.92	10.81	10.81	11	10.4	4.74M
November 25, 2025	10.68	10.73	10.73	10.88	10.22	3.96M
November 24, 2025	10.24	10.8	10.8	10.85	10.16	6.64M
November 21, 2025	10.25	10.11	10.11	10.42	9.36	7.58M
November 20, 2025	11.5	10.3	10.3	11.8	10.29	7.37M
November 19, 2025	10.69	10.81	10.81	11.45	10.62	4.88M
November 18, 2025	10.13	10.67	10.67	11.11	9.91	7.66M
November 17, 2025	11	10.43	10.43	11.33	10.17	7.93M
November 14, 2025	10.8	11.29	11.29	11.74	10.63	6.42M
November 13, 2025	12.24	11.72	11.72	12.25	10.95	10.21M
November 12, 2025	13.28	12.37	12.37	13.85	12.05	9.25M
November 11, 2025	13.57	12.92	12.92	13.58	12.16	9.83M
November 10, 2025	13.39	13.59	13.59	14.49	12.9	12.96M
November 07, 2025	11.84	12.73	12.73	12.74	10.9	11.33M
November 06, 2025	12.72	11.26	11.26	12.8	10.62	13.49M
November 05, 2025	12.49	13.04	13.04	13.25	12.15	7.13M
November 04, 2025	12.41	12.1	12.1	12.86	12.09	7.71M
November 03, 2025	14.5	13.56	13.56	14.68	13.36	8.26M
October 31, 2025	12.68	14.09	14.09	14.22	12.54	11.78M
October 30, 2025	12.27	12.29	12.29	12.53	11.93	3.64M
October 29, 2025	12.01	12.5	12.5	12.9	11.83	6.33M
October 28, 2025	12.79	11.9	11.9	12.87	11.71	5.5M
October 27, 2025	13.26	12.63	12.63	13.38	12.37	6.23M
October 24, 2025	12.31	12.89	12.89	13.17	12.03	6.28M
October 23, 2025	11.46	11.66	11.66	11.95	11.35	4.1M
October 22, 2025	11.95	11.39	11.39	12.1	10.76	11.89M
October 21, 2025	13.16	12.21	12.21	13.3	12.05	9.2M
October 20, 2025	12.36	13.53	13.53	13.54	11.89	9.6M
October 17, 2025	12.55	11.84	11.84	12.56	11.58	10.4M
October 16, 2025	15.76	12.78	12.78	15.76	12.71	15.02M
October 15, 2025	14	14.61	14.61	16.03	13.91	19.83M
October 14, 2025	12.4	13.25	13.25	13.52	11.77	9.87M
October 13, 2025	12.55	12.9	12.9	13.91	12.52	11.3M
October 10, 2025	12.65	11.93	11.93	13.46	11.82	11.91M
October 09, 2025	12.8	12.81	12.81	13.37	12.39	6.54M
October 08, 2025	12.84	12.42	12.42	13.3	12.39	7.74M
October 07, 2025	13.59	12.67	12.67	14.07	12.65	10.37M
October 06, 2025	13.23	13.44	13.44	13.91	12.82	13.6M
October 03, 2025	12.75	12.74	12.74	12.85	12.21	7.61M
October 02, 2025	12.16	12.49	12.49	13.21	11.96	11.55M
October 01, 2025	10.48	12.04	12.04	12.2	10.36	10.44M
September 30, 2025	10.59	10.52	10.52	10.77	10.05	7.81M
September 29, 2025	11.08	10.67	10.67	11.42	10.42	6.7M
September 26, 2025	11.02	10.93	10.93	11.69	10.74	5.79M
September 25, 2025	10.4	11.07	11.07	11.14	10.06	8.23M
September 24, 2025	11.9	11.09	11.09	12	10.85	9.07M
September 23, 2025	12.18	11.69	11.69	12.29	11.4	10.23M
September 22, 2025	11.53	12.06	12.06	12.07	11.15	8.37M
September 19, 2025	11.52	11.77	11.77	12.1	11.4	17.19M
September 18, 2025	10.51	11.47	11.47	11.54	10.51	14.23M
September 17, 2025	9.09	10.39	10.39	10.43	8.91	16.32M
September 16, 2025	8.27	9.14	9.14	9.24	8.11	10.3M
September 15, 2025	8.4	8.37	8.37	8.76	8.17	8.76M
September 12, 2025	8.07	8.13	8.13	8.34	7.96	5.72M

Amprius Technologies, Inc. (AMPX) NYSE