AmpliTech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.60	0.60	0.60	0.60	0.60	-	299
Feb 20, 2025	0.65	0.65	0.50	0.60	0.60	-7.76%	3,315
Feb 19, 2025	0.65	0.65	0.53	0.65	0.65	9.92%	1,457
Feb 18, 2025	0.61	0.85	0.54	0.59	0.59	-21.33%	22,279
Feb 14, 2025	0.76	0.84	0.64	0.75	0.75	-	42,685
Feb 13, 2025	0.78	0.92	0.71	0.75	0.75	7.14%	81,773
Feb 12, 2025	0.82	0.82	0.53	0.70	0.70	-17.23%	6,373
Feb 11, 2025	0.71	0.85	0.71	0.85	0.85	1.89%	331
Feb 10, 2025	0.70	0.86	0.58	0.83	0.83	5.33%	4,566
Feb 7, 2025	0.81	0.92	0.71	0.79	0.79	-8.21%	3,608
Feb 6, 2025	0.86	0.95	0.75	0.86	0.86	1.48%	4,302
Feb 5, 2025	0.90	0.95	0.75	0.85	0.85	5.74%	6,337
Feb 4, 2025	1.26	1.26	0.73	0.80	0.80	-1.23%	12,771
Feb 3, 2025	0.81	0.89	0.81	0.81	0.81	8.00%	1,910
Jan 31, 2025	0.52	1.35	0.52	0.75	0.75	44.26%	42,150
Jan 30, 2025	0.49	0.52	0.49	0.52	0.52	-1.57%	2,302
Jan 29, 2025	0.53	0.53	0.53	0.53	0.53	-14.28%	1,200
Jan 28, 2025	0.58	0.64	0.41	0.62	0.62	-7.34%	2,632
Jan 27, 2025	0.58	0.67	0.58	0.67	0.67	14.60%	581
Jan 24, 2025	0.68	0.69	0.58	0.58	0.58	-3.28%	3,744
Jan 23, 2025	0.61	0.69	0.60	0.60	0.60	-13.04%	1,271
Jan 22, 2025	0.69	0.69	0.69	0.69	0.69	-	95
Jan 21, 2025	0.70	0.70	0.61	0.69	0.69	-1.43%	13,925
Jan 17, 2025	0.68	0.88	0.61	0.70	0.70	-7.89%	1,820
Jan 16, 2025	0.76	0.76	0.54	0.76	0.76	-	3,089
Jan 15, 2025	0.90	0.90	0.76	0.76	0.76	2.47%	4,015
Jan 14, 2025	0.74	1.01	0.73	0.74	0.74	0.23%	45,941
Jan 13, 2025	0.97	1.00	0.71	0.74	0.74	-26.73%	8,585
Jan 10, 2025	0.65	1.06	0.56	1.01	1.01	80.36%	112,056
Jan 8, 2025	0.66	0.71	0.36	0.56	0.56	-32.04%	42,633
Jan 7, 2025	0.63	0.89	0.62	0.82	0.82	5.64%	6,503
Jan 6, 2025	1.47	1.47	0.60	0.78	0.78	-4.88%	18,932
Jan 3, 2025	0.65	1.07	0.56	0.82	0.82	20.45%	20,592
Jan 2, 2025	0.90	0.95	0.65	0.68	0.68	-21.75%	24,696
Dec 31, 2024	1.00	1.10	0.56	0.87	0.87	-11.95%	41,644
Dec 30, 2024	1.47	1.48	0.82	0.99	0.99	-17.80%	83,007
Dec 27, 2024	1.20	1.48	0.91	1.20	1.20	12.34%	121,709
Dec 26, 2024	0.98	1.19	0.79	1.07	1.07	57.35%	243,005
Dec 24, 2024	0.61	1.00	0.42	0.68	0.68	75.89%	104,098
Dec 23, 2024	0.51	0.56	0.36	0.39	0.39	-3.33%	39,128
Dec 20, 2024	0.35	0.47	0.35	0.40	0.40	-20.02%	18,302
Dec 19, 2024	0.36	0.50	0.31	0.50	0.50	17.12%	18,209
Dec 18, 2024	0.40	0.50	0.35	0.43	0.43	-6.34%	48,942
Dec 17, 2024	0.57	0.57	0.36	0.46	0.46	-21.41%	46,284
Dec 16, 2024	0.60	0.60	0.30	0.58	0.58	5.45%	169,070
Dec 13, 2024	0.48	0.68	0.46	0.55	0.55	33.98%	179,629
Dec 12, 2024	0.46	0.74	0.39	0.41	0.41	77.71%	482,376
Dec 11, 2024	0.15	0.40	0.14	0.23	0.23	230.95%	587,989
Dec 10, 2024	0.03	0.07	0.02	0.07	0.07	134.23%	449,907
Dec 9, 2024	0.03	0.03	0.03	0.03	0.03	-	-
Dec 6, 2024	0.03	0.03	0.03	0.03	0.03	41.90%	1,900
Dec 5, 2024	0.02	0.02	0.02	0.02	0.02	-	-
Dec 4, 2024	0.02	0.02	0.02	0.02	0.02	-34.17%	2,400
Dec 3, 2024	0.03	0.03	0.03	0.03	0.03	-	20
Dec 2, 2024	0.03	0.03	0.03	0.03	0.03	-0.31%	-
Nov 29, 2024	0.03	0.03	0.03	0.03	0.03	100.00%	312
Nov 27, 2024	0.02	0.02	0.02	0.02	0.02	-33.88%	400
Nov 26, 2024	0.02	0.02	0.02	0.02	0.02	-24.38%	2,400
Nov 25, 2024	0.03	0.03	0.03	0.03	0.03	-	200
Nov 22, 2024	0.02	0.03	0.01	0.03	0.03	175.86%	30,828
Nov 21, 2024	0.02	0.02	0.01	0.01	0.01	-42.00%	39,804
Nov 20, 2024	0.02	0.02	0.02	0.02	0.02	-	-
Nov 19, 2024	0.02	0.02	0.02	0.02	0.02	-32.32%	3,700
Nov 18, 2024	0.03	0.03	0.03	0.03	0.03	-	-
Nov 15, 2024	0.03	0.03	0.03	0.03	0.03	-	-
Nov 14, 2024	0.03	0.03	0.03	0.03	0.03	-	-
Nov 13, 2024	0.03	0.03	0.03	0.03	0.03	-	-
Nov 12, 2024	0.03	0.03	0.03	0.03	0.03	-	-
Nov 11, 2024	0.03	0.03	0.03	0.03	0.03	-	-
Nov 8, 2024	0.03	0.03	0.03	0.03	0.03	-	-
Nov 7, 2024	0.03	0.03	0.03	0.03	0.03	-	-
Nov 6, 2024	0.03	0.03	0.03	0.03	0.03	-	-
Nov 5, 2024	0.03	0.03	0.03	0.03	0.03	-7.66%	4,225
Nov 4, 2024	0.03	0.03	0.03	0.03	0.03	-	-
Nov 1, 2024	0.03	0.03	0.03	0.03	0.03	-	2,600
Oct 31, 2024	0.03	0.04	0.03	0.03	0.03	7.02%	44,882
Oct 30, 2024	0.03	0.03	0.03	0.03	0.03	11.15%	2,500
Oct 29, 2024	0.02	0.03	0.01	0.03	0.03	16.45%	63,461
Oct 28, 2024	0.02	0.02	0.02	0.02	0.02	-7.23%	302
Oct 25, 2024	0.02	0.02	0.02	0.02	0.02	-19.42%	15,500
Oct 24, 2024	0.03	0.03	0.03	0.03	0.03	26.64%	9,209
Oct 23, 2024	0.02	0.03	0.02	0.02	0.02	37.85%	36,048
Oct 22, 2024	0.02	0.02	0.02	0.02	0.02	-12.81%	5,176
Oct 21, 2024	0.03	0.03	0.02	0.02	0.02	-1.88%	33,075
Oct 18, 2024	0.03	0.03	0.02	0.02	0.02	-1.48%	26,862
Oct 17, 2024	0.03	0.03	0.02	0.02	0.02	-38.95%	19,240
Oct 16, 2024	0.03	0.04	0.03	0.03	0.03	-	6,300
Oct 15, 2024	0.03	0.03	0.03	0.03	0.03	23.96%	61,410
Oct 14, 2024	0.03	0.03	0.03	0.03	0.03	-	-
Oct 11, 2024	0.03	0.03	0.03	0.03	0.03	-	-
Oct 10, 2024	0.03	0.03	0.03	0.03	0.03	-20.71%	504
Oct 9, 2024	0.04	0.04	0.04	0.04	0.04	-	-
Oct 8, 2024	0.04	0.04	0.04	0.04	0.04	-30.00%	662
Oct 7, 2024	0.05	0.05	0.05	0.05	0.05	-	-
Oct 4, 2024	0.05	0.05	0.05	0.05	0.05	-	-
Oct 3, 2024	0.05	0.05	0.05	0.05	0.05	-	-
Oct 2, 2024	0.05	0.05	0.05	0.05	0.05	-	-
Oct 1, 2024	0.05	0.05	0.05	0.05	0.05	-	-
Sep 30, 2024	0.05	0.05	0.05	0.05	0.05	-	2
Sep 27, 2024	0.05	0.05	0.05	0.05	0.05	-	-