AmpliTech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.19	0.20	0.13	0.16	0.16	-8.08%	35,357
Sep 24, 2026	0.14	0.20	0.14	0.18	0.18	3.47%	28,718
Sep 23, 2026	0.15	0.17	0.15	0.17	0.17	19.65%	3,709
Sep 22, 2026	0.14	0.14	0.14	0.14	0.14	0.71%	1,085
Sep 21, 2026	0.18	0.20	0.14	0.14	0.14	-6.19%	18,724
Sep 18, 2026	0.17	0.21	0.15	0.15	0.15	-12.97%	1,712
Sep 17, 2026	0.18	0.20	0.16	0.17	0.17	-9.49%	4,272
Sep 16, 2026	0.21	0.21	0.18	0.19	0.19	41.54%	1,532
Sep 15, 2026	0.17	0.19	0.13	0.13	0.13	-18.05%	25,302
Sep 14, 2026	0.14	0.19	0.14	0.16	0.16	-25.57%	2,045
Sep 11, 2026	0.15	0.22	0.14	0.22	0.22	26.94%	4,141
Sep 9, 2026	0.16	0.17	0.15	0.17	0.17	-1.25%	1,471
Sep 8, 2026	0.15	0.22	0.15	0.18	0.18	11.23%	38,252
Sep 4, 2026	0.13	0.24	0.13	0.16	0.16	5.11%	4,776
Sep 3, 2026	0.21	0.23	0.15	0.15	0.15	-9.16%	8,273
Sep 2, 2026	0.17	0.17	0.17	0.17	0.17	-	430
Sep 1, 2026	0.21	0.21	0.13	0.17	0.17	-22.28%	7,631
Aug 31, 2026	0.22	0.22	0.19	0.21	0.21	-12.78%	8,982
Aug 28, 2026	0.26	0.27	0.24	0.24	0.24	-6.13%	31,549
Aug 27, 2026	0.22	0.33	0.21	0.26	0.26	21.12%	5,792
Aug 26, 2026	0.25	0.25	0.22	0.22	0.22	0.14%	9,429
Aug 25, 2026	0.25	0.26	0.22	0.22	0.22	-16.66%	12,165
Aug 24, 2026	0.21	0.26	0.21	0.26	0.26	3.28%	24,175
Aug 21, 2026	0.25	0.25	0.21	0.25	0.25	6.34%	39,006
Aug 20, 2026	0.28	0.28	0.24	0.24	0.24	-16.70%	7,504
Aug 19, 2026	0.32	0.32	0.28	0.28	0.28	-11.84%	11,790
Aug 18, 2026	0.40	0.40	0.32	0.32	0.32	-20.00%	16,623
Aug 17, 2026	0.32	0.50	0.32	0.40	0.40	23.04%	68,028
Aug 14, 2026	0.50	0.64	0.30	0.33	0.33	-69.33%	36,902
Aug 13, 2026	1.10	1.18	0.98	1.06	1.06	1.44%	17,160
Aug 12, 2026	1.15	1.15	1.05	1.05	1.05	-6.70%	10,783
Aug 11, 2026	0.95	1.19	0.95	1.12	1.12	10.89%	10,026
Aug 10, 2026	0.79	1.10	0.79	1.01	1.01	8.60%	4,738
Aug 7, 2026	0.80	0.93	0.80	0.93	0.93	23.98%	3,213
Aug 6, 2026	0.55	0.78	0.55	0.75	0.75	-0.01%	5,785
Aug 4, 2026	0.75	0.82	0.75	0.75	0.75	15.42%	10,371
Aug 3, 2026	0.79	0.79	0.63	0.65	0.65	-5.23%	2,719
Jul 31, 2026	0.52	0.70	0.35	0.69	0.69	-8.58%	40,611
Jul 30, 2026	0.75	0.75	0.75	0.75	0.75	10.34%	127
Jul 29, 2026	0.78	0.80	0.66	0.68	0.68	-9.33%	39,394
Jul 28, 2026	0.69	0.75	0.59	0.75	0.75	1.35%	21,340
Jul 27, 2026	0.90	0.90	0.70	0.74	0.74	-22.11%	73,101
Jul 24, 2026	0.82	1.10	0.80	0.95	0.95	-23.99%	12,999
Jul 23, 2026	0.80	1.27	0.80	1.25	1.25	-0.79%	34,406
Jul 22, 2026	0.99	1.48	0.99	1.26	1.26	25.99%	51,204
Jul 21, 2026	0.98	1.00	0.85	1.00	1.00	26.58%	144,914
Jul 20, 2026	0.93	0.93	0.69	0.79	0.79	-29.78%	11,527
Jul 17, 2026	0.90	1.23	0.90	1.13	1.13	3.21%	19,744
Jul 16, 2026	1.06	1.11	1.03	1.09	1.09	-6.03%	3,983
Jul 15, 2026	1.29	1.60	0.87	1.16	1.16	-7.20%	10,552