AmpliTech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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