AmpliTech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	0.40	0.47	0.33	0.41	0.41	-1.50%	17,409
May 2, 2025	0.36	0.42	0.32	0.42	0.42	10.85%	1,719
May 1, 2025	0.43	0.50	0.31	0.38	0.38	-13.89%	7,223
Apr 30, 2025	0.37	0.44	0.36	0.44	0.44	-12.00%	3,058
Apr 29, 2025	0.35	0.50	0.33	0.50	0.50	16.28%	6,319
Apr 28, 2025	0.38	0.43	0.37	0.43	0.43	7.13%	1,037
Apr 25, 2025	0.40	0.40	0.40	0.40	0.40	-	110
Apr 24, 2025	0.40	0.40	0.32	0.40	0.40	2.92%	5,163
Apr 23, 2025	0.43	0.43	0.32	0.39	0.39	4.56%	6,609
Apr 22, 2025	0.31	0.37	0.31	0.37	0.37	14.42%	4,809
Apr 21, 2025	0.33	0.33	0.33	0.33	0.33	-	302
Apr 17, 2025	0.46	0.48	0.30	0.33	0.33	-9.44%	36,895
Apr 16, 2025	0.34	0.38	0.31	0.36	0.36	-2.70%	4,311
Apr 15, 2025	0.37	0.39	0.30	0.37	0.37	-4.32%	20,222
Apr 14, 2025	0.31	0.39	0.30	0.39	0.39	4.51%	1,137
Apr 11, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Apr 10, 2025	0.39	0.39	0.30	0.37	0.37	-7.22%	6,004
Apr 9, 2025	0.32	0.40	0.32	0.40	0.40	5.11%	5,470
Apr 8, 2025	0.39	0.41	0.32	0.38	0.38	2.49%	4,161
Apr 7, 2025	0.32	0.39	0.30	0.37	0.37	-5.08%	15,888
Apr 4, 2025	0.35	0.39	0.32	0.39	0.39	11.43%	4,517
Apr 3, 2025	0.34	0.35	0.31	0.35	0.35	-	6,403
Apr 2, 2025	0.31	0.35	0.31	0.35	0.35	-	234
Apr 1, 2025	0.32	0.43	0.30	0.35	0.35	-17.84%	16,135
Mar 31, 2025	0.36	0.43	0.34	0.43	0.43	-8.66%	1,707
Mar 28, 2025	0.45	0.47	0.35	0.47	0.47	-1.08%	7,998
Mar 27, 2025	0.50	0.55	0.42	0.47	0.47	-7.15%	1,768
Mar 26, 2025	0.42	0.57	0.41	0.51	0.51	1.76%	10,391
Mar 25, 2025	0.42	0.50	0.41	0.50	0.50	-	935
Mar 24, 2025	0.42	0.50	0.42	0.50	0.50	10.89%	434
Mar 21, 2025	0.45	0.45	0.45	0.45	0.45	-	80
Mar 20, 2025	0.45	0.45	0.45	0.45	0.45	-	41
Mar 19, 2025	0.40	0.45	0.40	0.45	0.45	10.29%	2,664
Mar 18, 2025	0.36	0.41	0.35	0.41	0.41	4.62%	1,824
Mar 17, 2025	0.39	0.42	0.38	0.39	0.39	0.85%	3,656
Mar 14, 2025	0.37	0.40	0.33	0.39	0.39	5.08%	4,593
Mar 13, 2025	0.39	0.39	0.31	0.37	0.37	-7.77%	632
Mar 12, 2025	0.44	0.44	0.39	0.40	0.40	-0.07%	501
Mar 11, 2025	0.38	0.46	0.32	0.40	0.40	-9.25%	2,493
Mar 10, 2025	0.35	0.47	0.32	0.44	0.44	-6.68%	3,898
Mar 7, 2025	0.47	0.47	0.47	0.47	0.47	7.26%	262
Mar 6, 2025	0.40	0.44	0.36	0.44	0.44	4.67%	5,615
Mar 5, 2025	0.43	0.43	0.42	0.42	0.42	10.53%	929
Mar 4, 2025	0.35	0.40	0.35	0.38	0.38	-13.64%	6,725
Mar 3, 2025	0.64	0.64	0.30	0.44	0.44	-20.00%	25,452
Feb 28, 2025	0.66	0.94	0.41	0.55	0.55	-15.38%	48,393
Feb 27, 2025	0.60	0.95	0.60	0.65	0.65	-17.72%	81,177
Feb 26, 2025	0.77	0.93	0.59	0.79	0.79	4.50%	181,808
Feb 25, 2025	0.56	0.91	0.44	0.76	0.76	2.44%	241,765
Feb 24, 2025	0.63	0.95	0.52	0.74	0.74	23.37%	9,191