Ampvolts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	32.50	33.15	31.85	31.85	31.85	-2.00%	10,222
Jun 2, 2026	32.27	32.50	32.27	32.50	32.50	-1.28%	2,568
Jun 1, 2026	32.92	32.92	32.92	32.92	32.92	-1.99%	2,744
May 29, 2026	34.27	34.27	33.59	33.59	33.59	-1.98%	3,324
May 27, 2026	34.25	34.27	34.25	34.27	34.27	-1.92%	15,549
May 26, 2026	34.94	34.94	34.94	34.94	34.94	-1.99%	6,275
May 25, 2026	37.02	38.00	35.16	35.65	35.65	-3.67%	33,640
May 22, 2026	35.50	37.01	35.50	37.01	37.01	4.99%	40,833
May 21, 2026	35.20	35.25	32.40	35.25	35.25	4.97%	52,532
May 20, 2026	31.99	33.58	31.02	33.58	33.58	4.97%	18,428
May 19, 2026	28.95	31.99	28.95	31.99	31.99	4.99%	63,240
May 18, 2026	32.00	32.00	30.47	30.47	30.47	-4.99%	26,029
May 15, 2026	32.10	33.13	31.49	32.07	32.07	-3.23%	25,499
May 14, 2026	33.02	34.39	32.97	33.14	33.14	-4.50%	24,545
May 13, 2026	37.30	37.30	34.70	34.70	34.70	-4.98%	32,055
May 12, 2026	37.89	38.39	36.52	36.52	36.52	-4.99%	32,963
May 11, 2026	40.00	41.31	37.39	38.44	38.44	-2.31%	69,153
May 8, 2026	39.88	41.80	37.90	39.35	39.35	-1.35%	106,229
May 7, 2026	42.45	42.45	39.27	39.89	39.89	-3.48%	85,504
May 6, 2026	43.52	44.72	41.33	41.33	41.33	-4.99%	34,344
May 5, 2026	45.73	47.40	43.32	43.50	43.50	-4.61%	85,861
May 4, 2026	44.00	45.75	43.58	45.60	45.60	4.64%	73,354
Apr 30, 2026	43.73	43.73	39.58	43.58	43.58	4.63%	221,319
Apr 29, 2026	40.98	41.65	40.47	41.65	41.65	4.99%	48,041
Apr 28, 2026	37.25	39.67	36.18	39.67	39.67	4.97%	92,605
Apr 27, 2026	37.50	38.00	35.61	37.79	37.79	0.83%	84,895
Apr 24, 2026	37.48	37.48	37.44	37.48	37.48	4.99%	109,938
Apr 23, 2026	35.70	35.70	35.70	35.70	35.70	5.00%	6,511
Apr 22, 2026	34.00	34.00	34.00	34.00	34.00	4.97%	7,399
Apr 21, 2026	32.39	32.39	32.39	32.39	32.39	4.99%	22,080
Apr 20, 2026	30.83	30.85	30.06	30.85	30.85	4.97%	44,661
Apr 17, 2026	30.75	30.75	29.10	29.39	29.39	-0.44%	23,673
Apr 16, 2026	31.99	31.99	29.30	29.52	29.52	-3.47%	35,649
Apr 15, 2026	31.30	31.45	30.26	30.58	30.58	1.56%	16,832
Apr 13, 2026	31.03	31.03	29.61	30.11	30.11	-0.95%	23,236
Apr 10, 2026	30.49	30.98	28.70	30.40	30.40	3.02%	33,641
Apr 9, 2026	30.50	30.84	29.03	29.51	29.51	-2.41%	16,365
Apr 8, 2026	30.50	30.51	29.72	30.24	30.24	4.06%	62,300
Apr 7, 2026	29.30	29.50	28.60	29.06	29.06	3.42%	44,295
Apr 6, 2026	28.00	28.10	28.00	28.10	28.10	4.97%	6,166
Apr 2, 2026	26.84	26.98	26.17	26.77	26.77	4.16%	10,432
Apr 1, 2026	24.97	25.70	24.97	25.70	25.70	4.98%	3,838
Mar 30, 2026	25.57	26.79	24.48	24.48	24.48	-4.97%	20,407
Mar 27, 2026	26.50	26.50	25.06	25.76	25.76	-0.77%	31,321
Mar 25, 2026	26.50	27.10	25.40	25.96	25.96	-2.00%	21,850
Mar 24, 2026	28.90	28.90	26.36	26.49	26.49	-4.51%	34,587
Mar 23, 2026	28.12	29.80	27.74	27.74	27.74	-4.97%	14,960
Mar 20, 2026	30.25	30.80	29.00	29.19	29.19	-3.34%	21,244
Mar 19, 2026	30.85	30.85	29.50	30.20	30.20	0.67%	15,701
Mar 18, 2026	31.20	31.30	29.25	30.00	30.00	0.54%	12,834