AmpliTech Group, Inc. (AMPG)
NASDAQ: AMPG · Real-Time Price · USD
3.040
-0.130 (-4.10%)
At close: Jan 30, 2026, 4:00 PM EST
3.000
-0.040 (-1.32%)
Pre-market: Feb 2, 2026, 5:31 AM EST
AmpliTech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 3.69 | 3.82 | 3.36 | 3.64 | 3.64 | 3.41% | 1,227,662 |
| Jan 20, 2026 | 3.50 | 3.90 | 3.48 | 3.52 | 3.52 | -3.30% | 1,134,894 |
| Jan 16, 2026 | 3.72 | 3.78 | 3.61 | 3.64 | 3.64 | -1.62% | 421,434 |
| Jan 15, 2026 | 3.78 | 3.85 | 3.60 | 3.70 | 3.70 | -1.33% | 596,600 |
| Jan 14, 2026 | 3.86 | 3.95 | 3.56 | 3.75 | 3.75 | 0.54% | 847,033 |
| Jan 13, 2026 | 3.87 | 3.88 | 3.57 | 3.73 | 3.73 | -3.87% | 842,576 |
| Jan 12, 2026 | 3.50 | 4.07 | 3.50 | 3.88 | 3.88 | 18.29% | 1,952,048 |
| Jan 9, 2026 | 3.41 | 3.43 | 3.07 | 3.28 | 3.28 | -2.67% | 822,343 |
| Jan 8, 2026 | 3.44 | 3.70 | 3.32 | 3.37 | 3.37 | -2.03% | 854,735 |
| Jan 7, 2026 | 3.49 | 3.53 | 3.33 | 3.44 | 3.44 | -2.27% | 598,145 |
| Jan 6, 2026 | 3.65 | 3.66 | 3.41 | 3.52 | 3.52 | -3.56% | 505,525 |
| Jan 5, 2026 | 3.34 | 3.74 | 3.28 | 3.65 | 3.65 | 11.28% | 923,564 |
| 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 |