AmpliTech Group, Inc. (AMPGW)
NASDAQ: AMPGW · Real-Time Price · USD · Warrants
0.1310
+0.0110 (9.17%)
Jan 30, 2026, 4:00 PM EST - Market closed
AmpliTech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 9.17% | 550 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.09 | 0.12 | 0.12 | -25.00% | 10,697 |
| Jan 26, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 1.27% | 547 |
| Jan 23, 2026 | 0.08 | 0.16 | 0.06 | 0.16 | 0.16 | 86.98% | 11,244 |
| Jan 22, 2026 | 0.05 | 0.08 | 0.04 | 0.08 | 0.08 | 68.66% | 92,288 |
| Jan 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.20% | 2,803 |
| Jan 20, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 14,558 |
| Jan 16, 2026 | 0.07 | 0.10 | 0.05 | 0.06 | 0.06 | -41.36% | 88,602 |
| Jan 15, 2026 | 0.05 | 0.09 | 0.05 | 0.09 | 0.09 | 34.00% | 26,082 |
| Jan 14, 2026 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | -10.83% | 16,689 |
| Jan 13, 2026 | 0.07 | 0.08 | 0.05 | 0.08 | 0.08 | -4.15% | 15,105 |
| Jan 12, 2026 | 0.07 | 0.12 | 0.06 | 0.08 | 0.08 | 17.84% | 35,787 |
| Jan 9, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | -0.14% | 12,962 |
| Jan 8, 2026 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | -12.78% | 22,386 |
| Jan 7, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 22.77% | 16,564 |
| Jan 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 2,162 |
| Jan 5, 2026 | 0.07 | 0.08 | 0.04 | 0.07 | 0.07 | -12.83% | 17,684 |
| Jan 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.25% | 1,533 |
| Dec 31, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -19.90% | 44,788 |
| Dec 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -15.11% | 7,192 |
| Dec 26, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -5.76% | 755 |
| Dec 24, 2025 | 0.14 | 0.14 | 0.10 | 0.13 | 0.13 | 24.75% | 11,605 |
| Dec 23, 2025 | 0.14 | 0.17 | 0.09 | 0.10 | 0.10 | -33.20% | 148,953 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 14,351 |
| Dec 19, 2025 | 0.14 | 0.16 | 0.08 | 0.16 | 0.16 | -4.76% | 25,929 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 19.91% | 6,200 |
| Dec 17, 2025 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | 0.07% | 3,145 |
| Dec 16, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -22.27% | 8,878 |
| Dec 12, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 19.19% | 1,043 |
| Dec 11, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -16.06% | 3,742 |
| Dec 9, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | -7.83% | 10,357 |
| Dec 8, 2025 | 0.19 | 0.23 | 0.16 | 0.20 | 0.20 | -2.35% | 11,039 |
| Dec 5, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 0.76% | 2,489 |
| Dec 4, 2025 | 0.15 | 0.20 | 0.14 | 0.20 | 0.20 | 12.40% | 16,676 |
| Dec 3, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | -1.89% | 20,272 |
| Dec 2, 2025 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | 38.46% | 9,159 |
| Dec 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 7,722 |
| Nov 28, 2025 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 7.69% | 3,967 |
| Nov 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 1,669 |
| Nov 25, 2025 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | -13.29% | 4,158 |
| Nov 24, 2025 | 0.19 | 0.20 | 0.16 | 0.16 | 0.16 | 3.80% | 1,145 |
| Nov 21, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -24.59% | 55,694 |
| Nov 19, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -0.60% | 9,267 |
| Nov 18, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -1.04% | 3,093 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -6.61% | 1,523 |
| Nov 14, 2025 | 0.20 | 0.26 | 0.18 | 0.22 | 0.22 | -9.79% | 11,787 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.18 | 0.24 | 0.24 | -17.18% | 37,541 |
| Nov 12, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | -0.07% | 2,335 |
| Nov 11, 2025 | 0.17 | 0.29 | 0.14 | 0.29 | 0.29 | 26.14% | 11,160 |
| Nov 10, 2025 | 0.29 | 0.29 | 0.17 | 0.23 | 0.23 | -37.61% | 22,669 |