AmpliTech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.45	0.47	0.35	0.47	0.47	-1.08%	7,998
Mar 27, 2025	0.50	0.55	0.42	0.47	0.47	-7.15%	1,768
Mar 26, 2025	0.42	0.57	0.41	0.51	0.51	1.76%	10,391
Mar 25, 2025	0.42	0.50	0.41	0.50	0.50	-	935
Mar 24, 2025	0.42	0.50	0.42	0.50	0.50	10.89%	434
Mar 21, 2025	0.45	0.45	0.45	0.45	0.45	-	80
Mar 20, 2025	0.45	0.45	0.45	0.45	0.45	-	41
Mar 19, 2025	0.40	0.45	0.40	0.45	0.45	10.29%	2,664
Mar 18, 2025	0.36	0.41	0.35	0.41	0.41	4.62%	1,824
Mar 17, 2025	0.39	0.42	0.38	0.39	0.39	0.85%	3,656
Mar 14, 2025	0.37	0.40	0.33	0.39	0.39	5.08%	4,593
Mar 13, 2025	0.39	0.39	0.31	0.37	0.37	-7.77%	632
Mar 12, 2025	0.44	0.44	0.39	0.40	0.40	-0.07%	501
Mar 11, 2025	0.38	0.46	0.32	0.40	0.40	-9.25%	2,493
Mar 10, 2025	0.35	0.47	0.32	0.44	0.44	-6.68%	3,898
Mar 7, 2025	0.47	0.47	0.47	0.47	0.47	7.26%	262
Mar 6, 2025	0.40	0.44	0.36	0.44	0.44	4.67%	5,615
Mar 5, 2025	0.43	0.43	0.42	0.42	0.42	10.53%	929
Mar 4, 2025	0.35	0.40	0.35	0.38	0.38	-13.64%	6,725
Mar 3, 2025	0.64	0.64	0.30	0.44	0.44	-20.00%	25,452
Feb 28, 2025	0.66	0.94	0.41	0.55	0.55	-15.38%	48,393
Feb 27, 2025	0.60	0.95	0.60	0.65	0.65	-17.72%	81,177
Feb 26, 2025	0.77	0.93	0.59	0.79	0.79	4.50%	181,808
Feb 25, 2025	0.56	0.91	0.44	0.76	0.76	2.44%	241,765
Feb 24, 2025	0.63	0.95	0.52	0.74	0.74	23.37%	9,191
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