AmpliTech Group, Inc. (AMPG)
NASDAQ: AMPG · Real-Time Price · USD
5.99
-1.11 (-15.63%)
At close: Jul 2, 2026, 4:00 PM EDT
6.05
+0.06 (1.00%)
After-hours: Jul 2, 2026, 7:59 PM EDT
AmpliTech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 7.05 | 7.16 | 5.94 | 5.99 | 5.99 | -15.63% | 2,804,186 |
| Jul 1, 2026 | 6.88 | 7.69 | 6.73 | 7.10 | 7.10 | 2.01% | 2,056,811 |
| Jun 30, 2026 | 7.09 | 7.44 | 6.56 | 6.96 | 6.96 | -1.00% | 2,310,622 |
| Jun 29, 2026 | 6.80 | 7.28 | 6.39 | 7.03 | 7.03 | 7.33% | 2,165,583 |
| Jun 26, 2026 | 6.69 | 6.89 | 6.16 | 6.55 | 6.55 | -6.16% | 3,231,869 |
| Jun 25, 2026 | 7.14 | 7.32 | 6.70 | 6.98 | 6.98 | -1.27% | 2,026,498 |
| Jun 24, 2026 | 7.58 | 7.68 | 6.83 | 7.07 | 7.07 | -8.54% | 3,430,906 |
| Jun 23, 2026 | 7.86 | 8.21 | 7.31 | 7.73 | 7.73 | -8.52% | 4,090,329 |
| Jun 22, 2026 | 8.88 | 9.01 | 7.95 | 8.45 | 8.45 | -6.01% | 4,212,960 |
| Jun 18, 2026 | 9.81 | 10.10 | 8.73 | 8.99 | 8.99 | -7.32% | 4,243,742 |
| Jun 17, 2026 | 8.60 | 10.11 | 8.30 | 9.70 | 9.70 | 10.48% | 5,704,198 |
| Jun 16, 2026 | 7.50 | 8.82 | 7.50 | 8.78 | 8.78 | 17.07% | 5,606,159 |
| Jun 15, 2026 | 8.88 | 8.90 | 7.29 | 7.50 | 7.50 | -11.66% | 8,154,238 |
| Jun 12, 2026 | 8.99 | 9.30 | 7.93 | 8.49 | 8.49 | -2.08% | 8,265,264 |
| Jun 11, 2026 | 7.96 | 9.26 | 7.81 | 8.67 | 8.67 | 14.08% | 13,871,797 |
| Jun 10, 2026 | 6.58 | 8.29 | 6.50 | 7.60 | 7.60 | 11.11% | 13,386,788 |
| Jun 9, 2026 | 7.10 | 7.74 | 6.06 | 6.84 | 6.84 | 4.11% | 15,956,078 |
| Jun 8, 2026 | 5.55 | 6.59 | 4.85 | 6.57 | 6.57 | 26.83% | 10,253,383 |
| Jun 5, 2026 | 5.79 | 6.02 | 5.10 | 5.18 | 5.18 | -11.90% | 6,294,926 |
| Jun 4, 2026 | 5.17 | 6.10 | 5.00 | 5.88 | 5.88 | 10.32% | 9,044,444 |
| Jun 3, 2026 | 5.00 | 5.33 | 4.51 | 5.33 | 5.33 | 6.18% | 6,647,539 |
| Jun 2, 2026 | 5.10 | 5.38 | 4.91 | 5.02 | 5.02 | -2.52% | 3,422,625 |
| Jun 1, 2026 | 4.42 | 5.42 | 4.39 | 5.15 | 5.15 | 16.52% | 6,151,309 |
| May 29, 2026 | 4.70 | 4.71 | 4.19 | 4.42 | 4.42 | -6.55% | 4,365,802 |
| May 28, 2026 | 4.77 | 5.07 | 4.57 | 4.73 | 4.73 | -3.27% | 3,728,491 |
| May 27, 2026 | 4.87 | 5.09 | 4.57 | 4.89 | 4.89 | -2.00% | 5,314,207 |
| May 26, 2026 | 5.20 | 5.30 | 4.55 | 4.99 | 4.99 | -0.99% | 7,979,782 |
| May 22, 2026 | 5.62 | 5.65 | 4.89 | 5.04 | 5.04 | -4.73% | 10,244,463 |
| May 21, 2026 | 4.59 | 5.60 | 4.35 | 5.29 | 5.29 | 19.41% | 12,029,916 |
| May 20, 2026 | 4.52 | 4.73 | 4.20 | 4.43 | 4.43 | 11.03% | 18,598,326 |
| May 19, 2026 | 3.75 | 4.28 | 3.44 | 3.99 | 3.99 | 7.84% | 14,650,091 |
| May 18, 2026 | 2.93 | 3.79 | 2.82 | 3.70 | 3.70 | 25.42% | 10,144,895 |
| May 15, 2026 | 2.75 | 2.98 | 2.72 | 2.95 | 2.95 | 2.79% | 902,366 |
| 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 |