AmpliTech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	5.79	6.02	5.10	5.18	5.18	-11.90%	6,253,688
Jun 4, 2026	5.17	6.10	5.00	5.88	5.88	10.32%	8,910,833
Jun 3, 2026	5.00	5.33	4.51	5.33	5.33	6.18%	6,398,110
Jun 2, 2026	5.10	5.38	4.91	5.02	5.02	-2.52%	3,376,512
Jun 1, 2026	4.42	5.42	4.39	5.15	5.15	16.52%	6,105,371
May 29, 2026	4.70	4.71	4.19	4.42	4.42	-6.55%	4,333,951
May 28, 2026	4.77	5.07	4.57	4.73	4.73	-3.27%	3,653,044
May 27, 2026	4.87	5.09	4.57	4.89	4.89	-2.00%	5,222,237
May 26, 2026	5.20	5.30	4.55	4.99	4.99	-0.99%	7,857,659
May 22, 2026	5.62	5.65	4.89	5.04	5.04	-4.73%	10,130,974
May 21, 2026	4.59	5.60	4.35	5.29	5.29	19.41%	11,675,246
May 20, 2026	4.52	4.73	4.20	4.43	4.43	11.03%	18,448,311
May 19, 2026	3.75	4.28	3.44	3.99	3.99	7.84%	14,368,001
May 18, 2026	2.93	3.79	2.82	3.70	3.70	25.42%	9,929,873
May 15, 2026	2.75	2.98	2.72	2.95	2.95	2.79%	897,455
May 14, 2026	2.36	2.96	2.22	2.87	2.87	15.73%	2,126,203
May 13, 2026	2.70	2.74	2.45	2.48	2.48	-7.81%	1,766,577
May 12, 2026	2.65	2.73	2.48	2.69	2.69	0.37%	1,410,190
May 11, 2026	2.21	2.70	2.20	2.68	2.68	21.82%	1,802,945
May 8, 2026	2.10	2.23	2.10	2.20	2.20	2.80%	643,918
May 7, 2026	2.30	2.32	2.12	2.14	2.14	-6.96%	486,416
May 6, 2026	2.27	2.33	2.22	2.30	2.30	1.32%	428,642
May 5, 2026	2.24	2.28	2.12	2.27	2.27	3.18%	661,674
May 4, 2026	2.08	2.26	2.08	2.20	2.20	7.32%	1,013,931
May 1, 2026	1.97	2.06	1.95	2.05	2.05	4.59%	386,914
Apr 30, 2026	1.90	1.99	1.89	1.96	1.96	5.38%	377,893
Apr 29, 2026	1.96	1.97	1.86	1.86	1.86	-3.63%	356,171
Apr 28, 2026	1.93	2.04	1.91	1.93	1.93	0.52%	533,206
Apr 27, 2026	1.97	2.00	1.91	1.92	1.92	-1.54%	259,813
Apr 24, 2026	1.90	2.00	1.88	1.95	1.95	3.17%	403,365
Apr 23, 2026	2.01	2.01	1.85	1.89	1.89	-5.03%	490,977
Apr 22, 2026	2.00	2.09	1.97	1.99	1.99	1.02%	419,567
Apr 21, 2026	2.02	2.06	1.97	1.97	1.97	-1.50%	395,510
Apr 20, 2026	2.06	2.06	1.99	2.00	2.00	-1.96%	335,514
Apr 17, 2026	2.05	2.17	2.04	2.04	2.04	1.49%	493,184
Apr 16, 2026	2.09	2.09	2.01	2.01	2.01	-3.37%	279,409
Apr 15, 2026	2.07	2.13	2.05	2.08	2.08	2.97%	414,663
Apr 14, 2026	2.06	2.18	2.02	2.02	2.02	0.50%	748,493
Apr 13, 2026	1.83	2.08	1.81	2.01	2.01	9.24%	555,682
Apr 10, 2026	1.82	1.89	1.80	1.84	1.84	1.10%	352,440
Apr 9, 2026	1.85	1.89	1.77	1.82	1.82	-4.21%	537,795
Apr 8, 2026	1.98	1.98	1.86	1.90	1.90	3.83%	527,713
Apr 7, 2026	1.91	1.92	1.82	1.83	1.83	-4.69%	454,735
Apr 6, 2026	1.95	2.02	1.92	1.92	1.92	-0.52%	333,475
Apr 2, 2026	1.89	1.96	1.86	1.93	1.93	1.58%	220,321
Apr 1, 2026	1.93	2.01	1.85	1.90	1.90	-	412,430
Mar 31, 2026	1.76	1.95	1.76	1.90	1.90	7.95%	735,547
Mar 30, 2026	1.79	1.83	1.64	1.76	1.76	-2.22%	1,232,048
Mar 27, 2026	2.40	2.45	1.74	1.80	1.80	-32.08%	3,693,767
Mar 26, 2026	2.72	2.75	2.63	2.65	2.65	-3.28%	651,488