AmpliTech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.19	0.22	0.19	0.22	0.22	14.74%	680
Oct 22, 2025	0.25	0.25	0.16	0.19	0.19	-26.41%	11,164
Oct 21, 2025	0.21	0.32	0.20	0.26	0.26	-10.90%	35,920
Oct 20, 2025	0.28	0.29	0.23	0.29	0.29	-17.20%	29,336
Oct 17, 2025	0.29	0.38	0.27	0.35	0.35	-10.26%	21,676
Oct 16, 2025	0.34	0.39	0.28	0.39	0.39	14.71%	13,385
Oct 15, 2025	0.29	0.34	0.26	0.34	0.34	13.86%	14,472
Oct 14, 2025	0.30	0.38	0.25	0.30	0.30	24.26%	38,532
Oct 13, 2025	0.24	0.24	0.24	0.24	0.24	-36.76%	2,101
Oct 10, 2025	0.38	0.38	0.38	0.38	0.38	-	151
Oct 9, 2025	0.33	0.38	0.32	0.38	0.38	15.15%	18,222
Oct 8, 2025	0.34	0.37	0.23	0.33	0.33	-25.00%	84,265
Oct 7, 2025	0.36	0.44	0.33	0.44	0.44	2.33%	13,523
Oct 6, 2025	0.34	0.44	0.32	0.43	0.43	10.26%	19,621
Oct 3, 2025	0.40	0.44	0.37	0.39	0.39	-2.48%	12,368
Oct 2, 2025	0.30	0.44	0.30	0.40	0.40	2.54%	21,262
Oct 1, 2025	0.35	0.43	0.30	0.39	0.39	-4.13%	6,707
Sep 30, 2025	0.41	0.41	0.41	0.41	0.41	-0.66%	309
Sep 29, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Sep 26, 2025	0.35	0.41	0.35	0.41	0.41	-0.12%	218
Sep 25, 2025	0.41	0.44	0.34	0.41	0.41	-2.33%	18,455
Sep 24, 2025	0.37	0.42	0.35	0.42	0.42	5.74%	1,469
Sep 23, 2025	0.42	0.42	0.40	0.40	0.40	-9.77%	2,159
Sep 22, 2025	0.35	0.44	0.35	0.44	0.44	1.17%	642
Sep 19, 2025	0.40	0.44	0.40	0.43	0.43	-1.16%	11,775
Sep 18, 2025	0.36	0.44	0.36	0.44	0.44	3.09%	2,819
Sep 17, 2025	0.41	0.43	0.33	0.43	0.43	-3.00%	7,055
Sep 16, 2025	0.35	0.44	0.35	0.44	0.44	4.76%	3,141
Sep 15, 2025	0.45	0.45	0.42	0.42	0.42	-5.62%	464
Sep 12, 2025	0.39	0.45	0.34	0.45	0.45	-2.20%	5,223
Sep 11, 2025	0.46	0.46	0.46	0.46	0.46	18.46%	211
Sep 10, 2025	0.35	0.45	0.31	0.38	0.38	1.11%	25,054
Sep 9, 2025	0.38	0.38	0.38	0.38	0.38	-	50
Sep 8, 2025	0.38	0.38	0.38	0.38	0.38	-	341
Sep 5, 2025	0.38	0.45	0.38	0.38	0.38	-13.66%	2,613
Sep 4, 2025	0.40	0.46	0.40	0.44	0.44	9.92%	2,908
Sep 3, 2025	0.42	0.42	0.40	0.40	0.40	-10.62%	36,194
Sep 2, 2025	0.40	0.45	0.40	0.45	0.45	1.30%	1,617
Aug 29, 2025	0.49	0.49	0.42	0.44	0.44	0.71%	3,420
Aug 28, 2025	0.44	0.44	0.40	0.44	0.44	-0.11%	6,547
Aug 27, 2025	0.40	0.44	0.40	0.44	0.44	-4.46%	6,506
Aug 26, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Aug 25, 2025	0.40	0.46	0.40	0.46	0.46	6.98%	2,187
Aug 22, 2025	0.40	0.46	0.40	0.43	0.43	-6.32%	11,103
Aug 21, 2025	0.44	0.46	0.39	0.46	0.46	-6.19%	9,617
Aug 20, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Aug 19, 2025	0.45	0.49	0.39	0.49	0.49	-2.10%	5,804
Aug 18, 2025	0.45	0.50	0.45	0.50	0.50	-3.88%	714
Aug 15, 2025	0.51	0.53	0.51	0.52	0.52	15.56%	2,639
Aug 14, 2025	0.58	0.59	0.45	0.45	0.45	-16.67%	14,968