AmpliTech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.42	0.42	0.40	0.40	-	-10.37%	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
Aug 13, 2025	0.57	0.58	0.47	0.54	0.54	5.57%	3,018
Aug 12, 2025	0.51	0.51	0.51	0.51	0.51	-	40
Aug 11, 2025	0.50	0.51	0.50	0.51	0.51	0.43%	900
Aug 8, 2025	0.56	0.56	0.45	0.51	0.51	-9.84%	2,197
Aug 7, 2025	0.47	0.56	0.45	0.56	0.56	-2.60%	11,702
Aug 6, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Aug 5, 2025	0.58	0.58	0.47	0.58	0.58	0.19%	21,926
Aug 4, 2025	0.58	0.59	0.45	0.58	0.58	-1.71%	11,880
Aug 1, 2025	0.50	0.59	0.46	0.59	0.59	-0.17%	1,814
Jul 31, 2025	0.59	0.59	0.59	0.59	0.59	-	2
Jul 30, 2025	0.53	0.59	0.53	0.59	0.59	-1.19%	1,149
Jul 29, 2025	0.57	0.60	0.53	0.60	0.60	-2.11%	1,217
Jul 28, 2025	0.62	0.62	0.54	0.61	0.61	6.81%	1,523
Jul 25, 2025	0.52	0.64	0.52	0.57	0.57	-5.84%	850
Jul 24, 2025	0.51	0.63	0.51	0.61	0.61	-3.71%	9,671
Jul 23, 2025	0.63	0.63	0.63	0.63	0.63	-	4
Jul 22, 2025	0.56	0.64	0.51	0.63	0.63	-3.09%	3,124
Jul 21, 2025	0.64	0.65	0.49	0.65	0.65	29.15%	15,322
Jul 18, 2025	0.50	0.50	0.50	0.50	0.50	-	9
Jul 17, 2025	0.63	0.66	0.50	0.50	0.50	-13.24%	31,390
Jul 16, 2025	0.58	0.63	0.47	0.58	0.58	-8.27%	18,475
Jul 15, 2025	0.54	0.63	0.46	0.63	0.63	14.98%	2,320
Jul 14, 2025	0.51	0.55	0.47	0.55	0.55	-6.78%	3,487
Jul 11, 2025	0.52	0.59	0.52	0.59	0.59	-12.93%	1,107
Jul 10, 2025	0.68	0.68	0.68	0.68	0.68	-	11
Jul 9, 2025	0.45	0.68	0.45	0.68	0.68	24.79%	9,516
Jul 8, 2025	0.54	0.54	0.54	0.54	0.54	-	11
Jul 7, 2025	0.44	0.54	0.42	0.54	0.54	0.37%	18,586
Jul 3, 2025	0.54	0.54	0.54	0.54	0.54	-	46
Jul 2, 2025	0.42	0.54	0.42	0.54	0.54	3.04%	6,365
Jul 1, 2025	0.53	0.53	0.53	0.53	0.53	-	10
Jun 30, 2025	0.46	0.53	0.40	0.53	0.53	17.25%	6,687
Jun 27, 2025	0.53	0.53	0.42	0.45	0.45	-12.20%	7,411
Jun 26, 2025	0.41	0.56	0.39	0.51	0.51	0.59%	12,379
Jun 25, 2025	0.33	0.51	0.33	0.51	0.51	-7.82%	5,881
Jun 24, 2025	0.49	0.56	0.49	0.55	0.55	37.47%	1,310