Ampvolts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	19.49	19.49	17.53	18.01	18.01	-0.28%	17,681
Jan 21, 2026	18.86	18.97	17.50	18.06	18.06	-1.95%	31,600
Jan 20, 2026	19.27	20.95	18.05	18.42	18.42	-6.83%	30,163
Jan 19, 2026	21.50	21.99	19.70	19.77	19.77	-5.99%	66,205
Jan 16, 2026	20.96	23.47	20.96	21.03	21.03	-2.77%	8,782
Jan 14, 2026	22.35	22.35	21.00	21.63	21.63	-4.59%	14,036
Jan 13, 2026	21.12	23.63	21.12	22.67	22.67	4.37%	7,082
Jan 12, 2026	21.30	22.00	21.30	21.72	21.72	-0.05%	3,867
Jan 9, 2026	21.71	22.90	21.50	21.73	21.73	-1.81%	6,993
Jan 8, 2026	23.48	23.48	22.07	22.13	22.13	-1.21%	3,016
Jan 7, 2026	22.50	23.00	22.00	22.40	22.40	-0.31%	6,885
Jan 6, 2026	22.12	23.70	21.80	22.47	22.47	-1.79%	23,152
Jan 5, 2026	23.39	24.14	22.51	22.88	22.88	-0.82%	25,209
Jan 2, 2026	22.89	23.94	22.80	23.07	23.07	-0.90%	24,154
Jan 1, 2026	23.90	23.90	22.60	23.28	23.28	1.04%	5,370
Dec 31, 2025	24.59	24.59	23.00	23.04	23.04	-4.44%	12,975
Dec 30, 2025	25.49	25.50	22.86	24.11	24.11	0.54%	38,533
Dec 29, 2025	22.00	24.29	22.00	23.98	23.98	7.15%	71,030
Dec 26, 2025	22.78	23.20	22.01	22.38	22.38	-1.76%	55,339
Dec 24, 2025	22.56	23.95	22.05	22.78	22.78	-1.51%	49,209
Dec 23, 2025	23.34	23.65	22.01	23.13	23.13	1.09%	34,572
Dec 22, 2025	22.99	22.99	21.30	22.88	22.88	4.43%	41,061
Dec 19, 2025	21.22	23.32	21.00	21.91	21.91	-2.41%	59,095
Dec 18, 2025	26.64	26.64	22.28	22.45	22.45	-7.31%	293,811
Dec 17, 2025	22.90	24.22	21.50	24.22	24.22	19.96%	210,328
Dec 16, 2025	16.83	20.19	16.00	20.19	20.19	19.96%	120,886
Dec 15, 2025	17.76	17.76	16.50	16.83	16.83	1.32%	38,392
Dec 12, 2025	17.03	18.90	15.00	16.61	16.61	-4.54%	72,638
Dec 11, 2025	17.12	17.97	17.00	17.40	17.40	1.93%	18,676
Dec 10, 2025	20.29	20.29	16.50	17.07	17.07	-10.49%	129,111
Dec 9, 2025	19.66	20.04	18.28	19.07	19.07	-3.00%	12,319
Dec 8, 2025	19.98	19.98	18.70	19.66	19.66	0.77%	3,476
Dec 5, 2025	19.20	19.97	18.50	19.51	19.51	3.67%	8,433
Dec 4, 2025	19.36	20.00	18.21	18.82	18.82	-2.64%	8,899
Dec 3, 2025	19.75	19.75	19.01	19.33	19.33	-2.13%	9,405
Dec 2, 2025	20.31	20.90	19.72	19.75	19.75	-2.76%	2,316
Dec 1, 2025	19.70	20.77	19.70	20.31	20.31	3.15%	20,183
Nov 28, 2025	20.67	20.67	19.20	19.69	19.69	-4.70%	59,118
Nov 27, 2025	21.45	21.45	19.05	20.66	20.66	0.24%	16,300
Nov 26, 2025	22.46	22.46	20.39	20.61	20.61	-3.33%	21,167
Nov 25, 2025	21.30	21.99	21.30	21.32	21.32	-	2,199
Nov 24, 2025	23.40	23.40	21.17	21.32	21.32	-1.80%	8,220
Nov 21, 2025	21.01	22.50	20.72	21.71	21.71	-1.32%	3,946
Nov 20, 2025	22.23	22.35	20.70	22.00	22.00	-1.03%	10,134
Nov 19, 2025	21.37	22.66	21.37	22.23	22.23	4.02%	6,298
Nov 18, 2025	22.47	22.50	20.65	21.37	21.37	-0.14%	12,869
Nov 17, 2025	23.23	23.23	20.50	21.40	21.40	-1.20%	26,032
Nov 14, 2025	22.97	22.97	21.20	21.66	21.66	-2.96%	9,971
Nov 13, 2025	23.30	23.30	21.40	22.32	22.32	2.81%	8,548
Nov 12, 2025	21.46	22.00	21.00	21.71	21.71	1.64%	21,384