Ampvolts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	30.84	30.84	30.24	30.39	30.39	0.50%	10,783
Jun 22, 2026	30.54	30.54	30.24	30.24	30.24	0.97%	15,748
Jun 19, 2026	29.95	29.95	29.95	29.95	29.95	1.97%	4,062
Jun 18, 2026	28.23	29.37	28.23	29.37	29.37	1.98%	20,020
Jun 17, 2026	28.61	28.80	28.61	28.80	28.80	-1.34%	15,232
Jun 16, 2026	29.19	29.19	29.19	29.19	29.19	-1.98%	6,278
Jun 15, 2026	29.78	29.78	29.78	29.78	29.78	-1.97%	3,766
Jun 12, 2026	31.00	31.00	30.38	30.38	30.38	-2.00%	3,737
Jun 11, 2026	31.22	31.22	30.60	31.00	31.00	-0.70%	2,855
Jun 10, 2026	31.22	31.22	31.22	31.22	31.22	-1.98%	5,011
Jun 9, 2026	31.85	31.85	31.85	31.85	31.85	-2.00%	7,734
Jun 8, 2026	33.78	33.78	32.50	32.50	32.50	-1.87%	8,618
Jun 5, 2026	33.12	33.12	33.12	33.12	33.12	1.97%	14,242
Jun 4, 2026	31.85	32.48	31.85	32.48	32.48	1.98%	8,545
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