Amplitude Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	2.38	2.54	2.32	2.49	-	7.33%	585,582
Feb 25, 2026	2.25	2.32	2.19	2.32	2.32	4.98%	2,351,464
Feb 24, 2026	2.28	2.28	2.18	2.21	2.21	-0.90%	720,868
Feb 23, 2026	2.33	2.33	2.22	2.23	2.23	-2.62%	883,166
Feb 20, 2026	2.33	2.35	2.28	2.29	2.29	-1.29%	548,904
Feb 19, 2026	2.28	2.33	2.23	2.32	2.32	2.20%	748,536
Feb 18, 2026	2.23	2.27	2.21	2.27	2.27	0.89%	534,456
Feb 17, 2026	2.31	2.31	2.21	2.25	2.25	-2.17%	1,553,158
Feb 16, 2026	2.36	2.39	2.27	2.30	2.30	-2.54%	1,300,786
Feb 13, 2026	2.33	2.41	2.31	2.36	2.36	-0.42%	1,150,827
Feb 12, 2026	2.42	2.42	2.29	2.37	2.37	-	1,612,421
Feb 11, 2026	2.58	2.59	2.33	2.37	2.37	-5.20%	2,019,413
Feb 10, 2026	2.90	2.90	2.35	2.50	2.50	-22.12%	8,598,487
Feb 9, 2026	3.18	3.22	3.06	3.21	3.21	5.94%	1,123,848
Feb 6, 2026	3.11	3.11	2.98	3.03	3.03	-3.19%	1,643,749
Feb 5, 2026	3.19	3.20	3.08	3.13	3.13	-2.19%	724,283
Feb 4, 2026	3.15	3.28	3.14	3.20	3.20	2.56%	1,264,674
Feb 3, 2026	3.15	3.16	3.08	3.12	3.12	-0.64%	2,145,958
Feb 2, 2026	3.21	3.30	3.10	3.14	3.14	0.32%	2,124,718
Jan 30, 2026	3.11	3.22	3.08	3.13	3.13	1.29%	1,423,856
Jan 29, 2026	3.12	3.14	3.05	3.09	3.09	-0.64%	634,908
Jan 28, 2026	3.17	3.17	3.05	3.11	3.11	-2.51%	1,008,541
Jan 27, 2026	3.10	3.25	3.10	3.19	3.19	3.91%	1,519,109
Jan 23, 2026	3.02	3.14	2.99	3.07	3.07	4.07%	2,854,405
Jan 22, 2026	2.90	3.00	2.88	2.95	2.95	2.43%	747,672
Jan 21, 2026	2.80	2.90	2.75	2.88	2.88	4.35%	575,022
Jan 20, 2026	2.84	2.84	2.73	2.76	2.76	-2.82%	350,948
Jan 19, 2026	2.82	2.87	2.81	2.84	2.84	-0.35%	196,997
Jan 16, 2026	2.94	2.94	2.83	2.85	2.85	-1.72%	281,120
Jan 15, 2026	2.95	2.99	2.86	2.90	2.90	-0.68%	669,522
Jan 14, 2026	2.88	2.95	2.88	2.92	2.92	0.69%	349,219
Jan 13, 2026	2.89	2.90	2.80	2.90	2.90	1.75%	949,482
Jan 12, 2026	2.94	2.98	2.81	2.85	2.85	-3.06%	873,218
Jan 9, 2026	2.93	2.96	2.91	2.94	2.94	0.68%	296,561
Jan 8, 2026	2.84	2.95	2.84	2.92	2.92	2.46%	577,372
Jan 7, 2026	2.91	2.91	2.81	2.85	2.85	-2.06%	1,766,536
Jan 6, 2026	2.87	2.92	2.87	2.91	2.91	1.39%	252,749
Jan 5, 2026	2.90	2.97	2.87	2.87	2.87	-2.05%	503,723
Jan 2, 2026	2.90	2.95	2.88	2.93	2.93	0.34%	265,221
Dec 31, 2025	2.88	2.92	2.87	2.92	2.92	1.04%	97,853
Dec 30, 2025	2.89	2.93	2.86	2.89	2.89	1.76%	175,795
Dec 29, 2025	2.94	2.95	2.83	2.84	2.84	-2.74%	258,171
Dec 24, 2025	2.94	2.94	2.89	2.92	2.92	-0.68%	196,891
Dec 23, 2025	2.84	2.94	2.75	2.94	2.94	5.76%	713,933
Dec 22, 2025	2.81	2.87	2.77	2.78	2.78	-0.71%	1,264,375
Dec 19, 2025	2.71	2.84	2.71	2.80	2.80	3.70%	2,038,548
Dec 18, 2025	2.73	2.73	2.65	2.70	2.70	-0.74%	687,636
Dec 17, 2025	2.75	2.76	2.69	2.72	2.72	-2.51%	487,440
Dec 16, 2025	2.75	2.84	2.72	2.79	2.79	0.36%	265,275
Dec 15, 2025	2.85	2.86	2.76	2.78	2.78	-2.11%	379,138