Amplitude Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	2.70	2.81	2.70	2.70	-	0.19%	449,271
Nov 10, 2025	2.69	2.81	2.69	2.69	2.69	-2.18%	449,270
Nov 7, 2025	2.64	2.75	2.64	2.75	2.75	2.23%	273,766
Nov 6, 2025	2.75	2.81	2.64	2.69	2.69	-2.18%	253,255
Nov 5, 2025	2.75	2.81	2.69	2.75	2.75	-	1,471,377
Nov 4, 2025	2.69	2.81	2.69	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	2.69	2.61	2.64	2.64	1.93%	345,073
Oct 30, 2025	2.69	2.69	2.59	2.59	2.59	-1.89%	351,155
Oct 29, 2025	2.59	2.69	2.59	2.64	2.64	1.93%	370,641
Oct 28, 2025	2.53	2.69	2.53	2.59	2.59	-1.89%	1,023,908
Oct 27, 2025	2.64	2.64	2.53	2.64	2.64	1.93%	169,474
Oct 24, 2025	2.59	2.59	2.53	2.59	2.59	-	401,145
Oct 23, 2025	2.53	2.59	2.47	2.59	2.59	2.37%	1,194,763
Oct 22, 2025	2.47	2.53	2.42	2.53	2.53	-	394,736
Oct 21, 2025	2.42	2.53	2.42	2.53	2.53	2.43%	709,314
Oct 20, 2025	2.47	2.47	2.42	2.47	2.47	-	202,614
Oct 17, 2025	2.53	2.53	2.33	2.47	2.47	-2.37%	993,729
Oct 16, 2025	2.47	2.53	2.42	2.53	2.53	2.43%	1,560,576
Oct 15, 2025	2.47	2.53	2.42	2.47	2.47	-2.37%	534,073
Oct 14, 2025	2.47	2.53	2.37	2.53	2.53	2.43%	1,073,099
Oct 13, 2025	2.53	2.53	2.44	2.47	2.47	-4.63%	554,334
Oct 10, 2025	2.59	2.59	2.53	2.59	2.59	2.37%	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	1.93%	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	-1.89%	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	2.47	2.53	2.53	-	773,264
Sep 29, 2025	2.53	2.59	2.53	2.53	2.53	-2.32%	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	2.69	2.75	2.59	2.59	2.59	-12.79%	910,417
Sep 22, 2025	2.97	2.97	2.86	2.97	2.97	-1.98%	139,799
Sep 19, 2025	2.86	3.03	2.86	3.03	3.03	2.02%	1,352,389
Sep 18, 2025	2.91	2.97	2.81	2.97	2.97	-	428,070
Sep 17, 2025	2.91	2.97	2.86	2.97	2.97	3.85%	214,427
Sep 16, 2025	2.81	2.91	2.81	2.86	2.86	-	237,680
Sep 15, 2025	2.91	2.97	2.86	2.86	2.86	-1.72%	95,638
Sep 12, 2025	2.81	2.91	2.81	2.91	2.91	1.75%	175,001
Sep 11, 2025	2.91	2.91	2.86	2.86	2.86	-1.72%	186,610
Sep 10, 2025	2.91	2.99	2.88	2.91	2.91	-	549,726
Sep 9, 2025	2.81	2.91	2.81	2.91	2.91	1.75%	261,065
Sep 8, 2025	2.81	2.86	2.75	2.86	2.86	1.78%	358,269
Sep 5, 2025	2.81	2.86	2.81	2.81	2.81	-	266,716
Sep 4, 2025	2.81	2.86	2.75	2.81	2.81	-	410,480
Sep 3, 2025	2.86	2.86	2.75	2.81	2.81	-	233,436
Sep 2, 2025	2.69	2.81	2.66	2.81	2.81	4.46%	283,907