AmpliTech Group, Inc. (AMPG)
NASDAQ: AMPG · Real-Time Price · USD
3.270
-0.010 (-0.30%)
Jan 5, 2026, 9:09 AM EST - Market open
AmpliTech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 3.05 | 3.29 | 3.02 | 3.28 | 3.28 | 9.70% | 351,117 |
| Dec 31, 2025 | 2.90 | 3.08 | 2.85 | 2.99 | 2.99 | 3.10% | 459,451 |
| Dec 30, 2025 | 2.86 | 3.01 | 2.85 | 2.90 | 2.90 | 2.47% | 391,696 |
| Dec 29, 2025 | 2.83 | 2.94 | 2.76 | 2.83 | 2.83 | -2.75% | 337,961 |
| Dec 26, 2025 | 3.06 | 3.06 | 2.88 | 2.91 | 2.91 | -4.90% | 231,392 |
| Dec 24, 2025 | 3.02 | 3.08 | 2.98 | 3.06 | 3.06 | 0.66% | 84,593 |
| Dec 23, 2025 | 3.03 | 3.11 | 3.01 | 3.04 | 3.04 | 0.33% | 188,092 |
| Dec 22, 2025 | 3.02 | 3.14 | 2.92 | 3.03 | 3.03 | -1.30% | 345,684 |
| Dec 19, 2025 | 2.94 | 3.11 | 2.93 | 3.07 | 3.07 | 5.14% | 196,147 |
| Dec 18, 2025 | 2.95 | 3.11 | 2.89 | 2.92 | 2.92 | - | 254,780 |
| Dec 17, 2025 | 3.08 | 3.29 | 2.91 | 2.92 | 2.92 | -5.19% | 452,812 |
| Dec 16, 2025 | 3.00 | 3.11 | 2.96 | 3.08 | 3.08 | 1.65% | 167,496 |
| Dec 15, 2025 | 3.14 | 3.21 | 3.03 | 3.03 | 3.03 | -1.62% | 250,962 |
| Dec 12, 2025 | 3.32 | 3.40 | 3.04 | 3.08 | 3.08 | -8.88% | 545,139 |
| Dec 11, 2025 | 3.26 | 3.46 | 3.16 | 3.38 | 3.38 | -3.43% | 415,055 |
| Dec 10, 2025 | 3.46 | 3.56 | 3.35 | 3.50 | 3.50 | 0.86% | 559,644 |
| Dec 9, 2025 | 3.42 | 3.55 | 3.35 | 3.47 | 3.47 | 1.17% | 377,485 |
| Dec 8, 2025 | 3.32 | 3.45 | 3.05 | 3.43 | 3.43 | 3.31% | 585,213 |
| Dec 5, 2025 | 3.45 | 3.45 | 3.24 | 3.32 | 3.32 | -4.05% | 264,857 |
| Dec 4, 2025 | 3.38 | 3.59 | 3.31 | 3.46 | 3.46 | 3.28% | 416,569 |
| Dec 3, 2025 | 3.18 | 3.35 | 3.02 | 3.35 | 3.35 | 8.06% | 539,993 |
| Dec 2, 2025 | 3.20 | 3.36 | 3.10 | 3.10 | 3.10 | -2.82% | 228,826 |
| Dec 1, 2025 | 3.26 | 3.36 | 3.18 | 3.19 | 3.19 | -3.33% | 219,228 |
| Nov 28, 2025 | 3.26 | 3.43 | 3.26 | 3.30 | 3.30 | 1.23% | 188,751 |
| Nov 26, 2025 | 3.27 | 3.31 | 3.23 | 3.26 | 3.26 | 0.62% | 182,994 |
| Nov 25, 2025 | 3.20 | 3.27 | 3.10 | 3.24 | 3.24 | 0.31% | 375,150 |
| Nov 24, 2025 | 2.94 | 3.24 | 2.88 | 3.23 | 3.23 | 9.86% | 322,735 |
| Nov 21, 2025 | 2.86 | 3.00 | 2.77 | 2.94 | 2.94 | 2.80% | 389,227 |
| Nov 20, 2025 | 3.06 | 3.20 | 2.81 | 2.86 | 2.86 | -4.98% | 588,294 |
| Nov 19, 2025 | 3.11 | 3.19 | 2.96 | 3.01 | 3.01 | -3.37% | 387,639 |
| Nov 18, 2025 | 2.91 | 3.12 | 2.91 | 3.12 | 3.12 | 2.47% | 469,448 |
| Nov 17, 2025 | 3.14 | 3.16 | 2.80 | 3.04 | 3.04 | -3.18% | 833,694 |
| Nov 14, 2025 | 2.80 | 3.38 | 2.78 | 3.14 | 3.14 | 18.05% | 4,780,883 |
| Nov 13, 2025 | 2.60 | 2.71 | 2.53 | 2.66 | 2.66 | 2.31% | 1,051,740 |
| Nov 12, 2025 | 2.75 | 2.80 | 2.60 | 2.60 | 2.60 | -4.76% | 428,198 |
| Nov 11, 2025 | 2.79 | 2.93 | 2.71 | 2.73 | 2.73 | -0.73% | 328,014 |
| Nov 10, 2025 | 3.29 | 3.31 | 2.71 | 2.75 | 2.75 | -14.86% | 845,958 |
| Nov 7, 2025 | 3.08 | 3.25 | 2.96 | 3.23 | 3.23 | 3.19% | 374,879 |
| Nov 6, 2025 | 3.26 | 3.30 | 3.04 | 3.13 | 3.13 | -3.40% | 587,874 |
| Nov 5, 2025 | 3.12 | 3.32 | 3.12 | 3.24 | 3.24 | 3.85% | 233,657 |
| Nov 4, 2025 | 3.14 | 3.29 | 3.08 | 3.12 | 3.12 | -3.70% | 367,727 |
| Nov 3, 2025 | 3.56 | 3.59 | 3.24 | 3.24 | 3.24 | -10.00% | 584,616 |
| Oct 31, 2025 | 3.53 | 3.69 | 3.53 | 3.60 | 3.60 | 2.27% | 428,241 |
| Oct 30, 2025 | 3.36 | 3.62 | 3.23 | 3.52 | 3.52 | -3.30% | 769,039 |
| Oct 29, 2025 | 3.57 | 3.77 | 3.51 | 3.64 | 3.64 | 4.30% | 519,499 |
| Oct 28, 2025 | 3.32 | 3.65 | 3.31 | 3.49 | 3.49 | 2.95% | 536,596 |
| Oct 27, 2025 | 3.47 | 3.51 | 3.23 | 3.39 | 3.39 | -0.29% | 677,828 |
| Oct 24, 2025 | 3.45 | 3.58 | 3.38 | 3.40 | 3.40 | 0.89% | 400,679 |
| Oct 23, 2025 | 3.31 | 3.48 | 3.25 | 3.37 | 3.37 | 4.01% | 450,817 |
| Oct 22, 2025 | 3.70 | 3.75 | 3.09 | 3.24 | 3.24 | -14.51% | 1,880,907 |