AmpliTech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2025	0.44	0.44	0.40	0.40	0.40	-8.63%	2,503
Jun 20, 2025	0.41	0.48	0.41	0.44	0.44	-2.23%	3,532
Jun 18, 2025	0.38	0.45	0.38	0.45	0.45	-	16,077
Jun 17, 2025	0.42	0.45	0.36	0.45	0.45	1.80%	4,021
Jun 16, 2025	0.44	0.44	0.44	0.44	0.44	-	267
Jun 13, 2025	0.45	0.45	0.40	0.44	0.44	-10.02%	901
Jun 12, 2025	0.42	0.54	0.35	0.49	0.49	-5.96%	1,261
Jun 11, 2025	0.49	0.53	0.49	0.52	0.52	8.79%	11,108
Jun 10, 2025	0.48	0.48	0.48	0.48	0.48	1.70%	255
Jun 9, 2025	0.47	0.47	0.47	0.47	0.47	-	1
Jun 6, 2025	0.33	0.47	0.33	0.47	0.47	23.68%	16,448
Jun 5, 2025	0.44	0.44	0.33	0.38	0.38	-11.07%	13,500
Jun 4, 2025	0.45	0.45	0.41	0.43	0.43	4.22%	2,765
Jun 3, 2025	0.51	0.52	0.32	0.41	0.41	-41.43%	91,053
Jun 2, 2025	0.70	0.70	0.70	0.70	0.70	-	50
May 30, 2025	0.70	0.80	0.70	0.70	0.70	-9.09%	10,518
May 29, 2025	0.77	0.77	0.77	0.77	0.77	-	4
May 28, 2025	0.79	0.79	0.57	0.77	0.77	21.43%	2,618
May 27, 2025	0.68	0.68	0.58	0.63	0.63	-2.45%	2,382
May 23, 2025	0.63	0.65	0.59	0.65	0.65	10.36%	2,172
May 22, 2025	0.46	0.59	0.46	0.59	0.59	-11.80%	859
May 21, 2025	0.54	0.67	0.54	0.67	0.67	-1.79%	2,398
May 20, 2025	0.46	0.68	0.41	0.68	0.68	25.93%	4,343
May 19, 2025	0.52	0.68	0.36	0.54	0.54	8.19%	3,680
May 16, 2025	0.48	0.76	0.35	0.50	0.50	0.02%	11,277
May 15, 2025	0.49	0.50	0.42	0.50	0.50	6.17%	1,926
May 14, 2025	0.34	0.50	0.32	0.47	0.47	11.90%	4,102
May 13, 2025	0.42	0.42	0.42	0.42	0.42	5.47%	205
May 12, 2025	0.43	0.43	0.40	0.40	0.40	1.22%	3,076
May 9, 2025	0.35	0.50	0.30	0.39	0.39	-16.28%	11,593
May 8, 2025	0.39	0.47	0.39	0.47	0.47	11.48%	899
May 7, 2025	0.39	0.50	0.33	0.42	0.42	13.25%	3,529
May 6, 2025	0.34	0.37	0.31	0.37	0.37	-10.03%	1,700
May 5, 2025	0.40	0.47	0.33	0.41	0.41	-1.50%	17,409
May 2, 2025	0.36	0.42	0.32	0.42	0.42	10.85%	1,719
May 1, 2025	0.43	0.50	0.31	0.38	0.38	-13.89%	7,223
Apr 30, 2025	0.37	0.44	0.36	0.44	0.44	-12.00%	3,058
Apr 29, 2025	0.35	0.50	0.33	0.50	0.50	16.28%	6,319
Apr 28, 2025	0.38	0.43	0.37	0.43	0.43	7.13%	1,037
Apr 25, 2025	0.40	0.40	0.40	0.40	0.40	-	110
Apr 24, 2025	0.40	0.40	0.32	0.40	0.40	2.92%	5,163
Apr 23, 2025	0.43	0.43	0.32	0.39	0.39	4.56%	6,609
Apr 22, 2025	0.31	0.37	0.31	0.37	0.37	14.42%	4,809
Apr 21, 2025	0.33	0.33	0.33	0.33	0.33	-	302
Apr 17, 2025	0.46	0.48	0.30	0.33	0.33	-9.44%	36,895
Apr 16, 2025	0.34	0.38	0.31	0.36	0.36	-2.70%	4,311