Amplitude Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	2.80	2.80	2.65	2.71	2.71	-0.37%	852,594
Dec 2, 2025	2.74	2.80	2.71	2.72	2.72	-0.73%	655,479
Dec 1, 2025	2.80	2.80	2.60	2.74	2.74	-2.14%	1,849,435
Nov 28, 2025	2.82	2.82	2.78	2.80	2.80	-0.36%	870,111
Nov 27, 2025	2.90	2.90	2.78	2.81	2.81	-1.75%	255,033
Nov 26, 2025	2.78	2.86	2.77	2.86	2.86	3.25%	349,926
Nov 25, 2025	2.76	2.77	2.66	2.77	2.77	2.21%	968,297
Nov 24, 2025	2.62	2.74	2.62	2.71	2.71	3.04%	218,972
Nov 21, 2025	2.84	2.84	2.63	2.63	2.63	-6.41%	292,697
Nov 20, 2025	2.79	2.86	2.79	2.81	2.81	0.72%	312,170
Nov 19, 2025	2.79	2.79	2.79	2.79	2.79	-1.06%	-
Nov 18, 2025	2.82	2.82	2.82	2.82	2.82	-1.05%	-
Nov 17, 2025	2.85	2.85	2.85	2.85	2.85	5.75%	-
Nov 10, 2025	2.70	2.81	2.70	2.70	2.70	-2.00%	449,270
Nov 7, 2025	2.64	2.75	2.64	2.75	2.75	2.04%	273,766
Nov 6, 2025	2.75	2.81	2.64	2.70	2.70	-2.00%	253,255
Nov 5, 2025	2.75	2.81	2.70	2.75	2.75	-	1,471,377
Nov 4, 2025	2.70	2.81	2.70	2.75	2.75	-	118,939
Nov 3, 2025	2.64	2.75	2.64	2.75	2.75	4.17%	219,780
Oct 31, 2025	2.64	2.70	2.61	2.64	2.64	2.13%	345,073
Oct 30, 2025	2.70	2.70	2.59	2.59	2.59	-2.08%	351,155
Oct 29, 2025	2.59	2.70	2.59	2.64	2.64	2.13%	370,641
Oct 28, 2025	2.53	2.70	2.53	2.59	2.59	-2.08%	1,023,908
Oct 27, 2025	2.64	2.64	2.53	2.64	2.64	2.13%	169,474
Oct 24, 2025	2.59	2.59	2.53	2.59	2.59	-	401,145
Oct 23, 2025	2.53	2.59	2.48	2.59	2.59	2.17%	1,194,763
Oct 22, 2025	2.48	2.53	2.42	2.53	2.53	-	394,736
Oct 21, 2025	2.42	2.53	2.42	2.53	2.53	2.22%	709,314
Oct 20, 2025	2.48	2.48	2.42	2.48	2.48	-	202,614
Oct 17, 2025	2.53	2.53	2.33	2.48	2.48	-2.17%	993,729
Oct 16, 2025	2.48	2.53	2.42	2.53	2.53	2.22%	1,560,576
Oct 15, 2025	2.48	2.53	2.42	2.48	2.48	-2.17%	534,073
Oct 14, 2025	2.48	2.53	2.37	2.53	2.53	2.22%	1,073,099
Oct 13, 2025	2.53	2.53	2.44	2.48	2.48	-4.26%	554,334
Oct 10, 2025	2.59	2.59	2.53	2.59	2.59	2.17%	209,635
Oct 9, 2025	2.64	2.66	2.53	2.53	2.53	-4.17%	899,812
Oct 8, 2025	2.64	2.64	2.59	2.64	2.64	2.13%	350,664
Oct 7, 2025	2.59	2.64	2.53	2.59	2.59	-	544,307
Oct 6, 2025	2.59	2.59	2.53	2.59	2.59	-	214,254
Oct 3, 2025	2.59	2.64	2.55	2.59	2.59	-2.08%	323,254
Oct 2, 2025	2.59	2.64	2.53	2.64	2.64	4.35%	314,734
Oct 1, 2025	2.53	2.59	2.50	2.53	2.53	-	1,005,663
Sep 30, 2025	2.53	2.59	2.48	2.53	2.53	-	773,264
Sep 29, 2025	2.53	2.59	2.53	2.53	2.53	-2.13%	313,902
Sep 26, 2025	2.59	2.64	2.53	2.59	2.59	-	571,694
Sep 25, 2025	2.64	2.66	2.53	2.59	2.59	-	621,398
Sep 24, 2025	2.70	2.75	2.59	2.59	2.59	-12.96%	910,417
Sep 22, 2025	2.97	2.97	2.86	2.97	2.93	-1.82%	139,799
Sep 19, 2025	2.86	3.03	2.86	3.03	2.98	1.85%	1,352,389
Sep 18, 2025	2.92	2.97	2.81	2.97	2.93	-	428,070