AmpliTech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	0.77	0.77	0.77	0.77	0.77	-	4
May 28, 2025	0.79	0.79	0.57	0.77	0.77	21.43%	2,618
May 27, 2025	0.68	0.68	0.58	0.63	0.63	-2.45%	2,382
May 23, 2025	0.63	0.65	0.59	0.65	0.65	10.36%	2,172
May 22, 2025	0.46	0.59	0.46	0.59	0.59	-11.80%	859
May 21, 2025	0.54	0.67	0.54	0.67	0.67	-1.79%	2,398
May 20, 2025	0.46	0.68	0.41	0.68	0.68	25.93%	4,343
May 19, 2025	0.52	0.68	0.36	0.54	0.54	8.19%	3,680
May 16, 2025	0.48	0.76	0.35	0.50	0.50	0.02%	11,277
May 15, 2025	0.49	0.50	0.42	0.50	0.50	6.17%	1,926
May 14, 2025	0.34	0.50	0.32	0.47	0.47	11.90%	4,102
May 13, 2025	0.42	0.42	0.42	0.42	0.42	5.47%	205
May 12, 2025	0.43	0.43	0.40	0.40	0.40	1.22%	3,076
May 9, 2025	0.35	0.50	0.30	0.39	0.39	-16.28%	11,593
May 8, 2025	0.39	0.47	0.39	0.47	0.47	11.48%	899
May 7, 2025	0.39	0.50	0.33	0.42	0.42	13.25%	3,529
May 6, 2025	0.34	0.37	0.31	0.37	0.37	-10.03%	1,700
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