AmpliTech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	1.89	1.96	1.86	1.93	1.93	1.58%	217,462
Apr 1, 2026	1.93	2.01	1.85	1.90	1.90	-	407,800
Mar 31, 2026	1.76	1.95	1.76	1.90	1.90	7.95%	724,376
Mar 30, 2026	1.79	1.83	1.64	1.76	1.76	-2.22%	1,219,173
Mar 27, 2026	2.40	2.45	1.74	1.80	1.80	-32.08%	3,679,681
Mar 26, 2026	2.72	2.75	2.63	2.65	2.65	-3.28%	542,920
Mar 25, 2026	2.73	2.77	2.65	2.74	2.74	1.86%	304,204
Mar 24, 2026	2.56	2.75	2.56	2.69	2.69	5.08%	386,778
Mar 23, 2026	2.61	2.65	2.54	2.56	2.56	-2.66%	417,381
Mar 20, 2026	2.58	2.63	2.53	2.63	2.63	1.54%	592,660
Mar 19, 2026	2.56	2.63	2.50	2.59	2.59	-1.15%	428,814
Mar 18, 2026	2.74	2.76	2.62	2.62	2.62	-5.76%	390,588
Mar 17, 2026	2.80	2.84	2.76	2.78	2.78	-0.71%	381,865
Mar 16, 2026	2.58	2.85	2.58	2.80	2.80	9.37%	628,536
Mar 13, 2026	2.53	2.61	2.52	2.56	2.56	1.59%	293,671
Mar 12, 2026	2.56	2.60	2.52	2.52	2.52	-3.45%	257,016
Mar 11, 2026	2.54	2.64	2.54	2.61	2.61	2.76%	266,683
Mar 10, 2026	2.57	2.66	2.54	2.54	2.54	-1.17%	296,327
Mar 9, 2026	2.50	2.62	2.47	2.57	2.57	1.18%	476,208
Mar 6, 2026	2.57	2.62	2.52	2.54	2.54	-3.05%	471,683
Mar 5, 2026	2.79	2.79	2.60	2.62	2.62	-5.42%	568,221
Mar 4, 2026	2.74	2.86	2.70	2.77	2.77	1.84%	436,623
Mar 3, 2026	2.74	2.79	2.64	2.72	2.72	-3.55%	348,550
Mar 2, 2026	2.65	2.85	2.60	2.82	2.82	5.22%	409,656
Feb 27, 2026	2.78	2.78	2.67	2.68	2.68	-3.94%	350,577
Feb 26, 2026	2.74	2.84	2.70	2.79	2.79	1.82%	416,631
Feb 25, 2026	2.68	2.79	2.68	2.74	2.74	3.01%	373,806
Feb 24, 2026	2.58	2.70	2.55	2.66	2.66	2.31%	411,683
Feb 23, 2026	2.67	2.67	2.56	2.60	2.60	-1.89%	441,728
Feb 20, 2026	2.75	2.75	2.63	2.65	2.65	-3.64%	485,029
Feb 19, 2026	2.69	2.80	2.66	2.75	2.75	2.61%	335,630
Feb 18, 2026	2.66	2.72	2.55	2.68	2.68	0.75%	662,043
Feb 17, 2026	2.70	2.74	2.56	2.66	2.66	-1.48%	493,758
Feb 13, 2026	2.66	2.75	2.63	2.70	2.70	1.89%	397,817
Feb 12, 2026	2.82	2.84	2.60	2.65	2.65	-5.36%	836,172
Feb 11, 2026	3.02	3.02	2.76	2.80	2.80	-6.67%	688,310
Feb 10, 2026	3.09	3.16	2.99	3.00	3.00	-3.23%	512,342
Feb 9, 2026	2.98	3.12	2.89	3.10	3.10	4.73%	543,211
Feb 6, 2026	2.78	3.01	2.76	2.96	2.96	9.63%	723,438
Feb 5, 2026	2.80	2.85	2.70	2.70	2.70	-5.26%	863,262
Feb 4, 2026	3.10	3.10	2.77	2.85	2.85	-7.77%	1,153,965
Feb 3, 2026	3.25	3.28	2.92	3.09	3.09	-4.04%	1,418,714
Feb 2, 2026	3.02	3.29	3.01	3.22	3.22	5.92%	852,676
Jan 30, 2026	3.18	3.20	3.00	3.04	3.04	-4.10%	859,469
Jan 29, 2026	3.38	3.38	3.10	3.17	3.17	-4.23%	1,020,029
Jan 28, 2026	3.37	3.41	3.29	3.31	3.31	-2.22%	1,099,887
Jan 27, 2026	3.79	3.79	3.32	3.39	3.39	-6.23%	1,409,614
Jan 26, 2026	4.00	4.01	3.46	3.61	3.61	-12.80%	2,781,008
Jan 23, 2026	4.06	4.23	3.85	4.14	4.14	1.72%	1,328,549
Jan 22, 2026	3.75	4.17	3.71	4.07	4.07	11.81%	1,863,352