Amprius Technologies, Inc. (AMPX.WS)
NYSE: AMPX.WS · Real-Time Price · USD · Warrants
6.38
+0.30 (4.93%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.66 | 6.68 | 5.64 | 6.38 | 6.38 | 4.93% | 192,621 |
| Apr 1, 2026 | 7.08 | 7.16 | 5.90 | 6.08 | 6.08 | -11.50% | 93,650 |
| Mar 31, 2026 | 5.89 | 6.96 | 5.56 | 6.87 | 6.87 | 29.62% | 510,986 |
| Mar 30, 2026 | 6.12 | 6.36 | 5.27 | 5.30 | 5.30 | -15.20% | 56,712 |
| Mar 27, 2026 | 6.71 | 6.71 | 6.16 | 6.25 | 6.25 | -9.02% | 168,763 |
| Mar 26, 2026 | 7.44 | 7.44 | 6.77 | 6.87 | 6.87 | -7.16% | 96,590 |
| Mar 25, 2026 | 7.70 | 7.82 | 7.40 | 7.40 | 7.40 | 0.94% | 192,738 |
| Mar 24, 2026 | 8.14 | 8.14 | 7.11 | 7.33 | 7.33 | -8.13% | 45,629 |
| Mar 23, 2026 | 7.67 | 8.50 | 7.67 | 7.98 | 7.98 | 3.37% | 120,502 |
| Mar 20, 2026 | 8.33 | 8.74 | 7.49 | 7.72 | 7.72 | -8.10% | 70,728 |
| Mar 19, 2026 | 7.86 | 8.57 | 7.58 | 8.40 | 8.40 | 0.12% | 116,950 |
| Mar 18, 2026 | 8.65 | 8.85 | 8.31 | 8.39 | 8.39 | -2.56% | 78,958 |
| Mar 17, 2026 | 8.30 | 8.64 | 8.22 | 8.61 | 8.61 | 6.30% | 135,620 |
| Mar 16, 2026 | 7.51 | 8.49 | 7.51 | 8.10 | 8.10 | 6.58% | 150,101 |
| Mar 13, 2026 | 7.95 | 8.36 | 7.29 | 7.60 | 7.60 | -4.64% | 151,007 |
| Mar 12, 2026 | 8.00 | 8.41 | 7.24 | 7.97 | 7.97 | -5.68% | 370,968 |
| Mar 11, 2026 | 8.25 | 8.92 | 8.18 | 8.45 | 8.45 | 6.02% | 282,336 |
| Mar 10, 2026 | 7.79 | 8.61 | 7.79 | 7.97 | 7.97 | 5.56% | 311,905 |
| Mar 9, 2026 | 7.50 | 7.96 | 6.86 | 7.55 | 7.55 | 7.40% | 187,164 |
| Mar 6, 2026 | 5.93 | 7.62 | 5.93 | 7.03 | 7.03 | 11.59% | 391,025 |
| Mar 5, 2026 | 5.50 | 6.35 | 5.50 | 6.30 | 6.30 | 22.69% | 536,805 |
| Mar 4, 2026 | 5.09 | 5.35 | 4.77 | 5.14 | 5.14 | 9.02% | 91,967 |
| Mar 3, 2026 | 4.48 | 5.06 | 4.42 | 4.71 | 4.71 | -0.32% | 63,605 |
| Mar 2, 2026 | 4.00 | 4.96 | 4.00 | 4.73 | 4.73 | 7.14% | 32,673 |
| Feb 27, 2026 | 4.55 | 4.55 | 4.16 | 4.41 | 4.41 | -4.34% | 14,717 |
| Feb 26, 2026 | 4.63 | 4.73 | 4.34 | 4.61 | 4.61 | -0.43% | 18,231 |
| Feb 25, 2026 | 4.59 | 4.67 | 4.41 | 4.63 | 4.63 | 7.93% | 18,936 |
| Feb 24, 2026 | 4.06 | 4.30 | 3.90 | 4.29 | 4.29 | 9.16% | 16,065 |
| Feb 23, 2026 | 3.96 | 4.03 | 3.56 | 3.93 | 3.93 | 11.02% | 25,042 |
| Feb 20, 2026 | 3.90 | 3.95 | 3.42 | 3.54 | 3.54 | -8.76% | 10,848 |
| Feb 19, 2026 | 3.65 | 3.89 | 3.35 | 3.88 | 3.88 | 6.30% | 14,714 |
| Feb 18, 2026 | 3.69 | 4.00 | 3.52 | 3.65 | 3.65 | -1.35% | 76,996 |
| Feb 17, 2026 | 3.50 | 3.70 | 3.38 | 3.70 | 3.70 | -2.63% | 13,446 |
| Feb 13, 2026 | 3.97 | 3.98 | 3.65 | 3.80 | 3.80 | - | 28,099 |
| Feb 12, 2026 | 4.24 | 4.24 | 3.75 | 3.80 | 3.80 | -11.40% | 47,379 |
| Feb 11, 2026 | 4.89 | 4.92 | 4.05 | 4.29 | 4.29 | -5.94% | 72,845 |
| Feb 10, 2026 | 4.99 | 5.00 | 4.47 | 4.56 | 4.56 | -10.59% | 92,078 |
| Feb 9, 2026 | 5.19 | 5.40 | 4.61 | 5.10 | 5.10 | 0.20% | 47,367 |
| Feb 6, 2026 | 4.32 | 5.38 | 4.32 | 5.09 | 5.09 | 26.30% | 49,249 |
| Feb 5, 2026 | 4.72 | 5.03 | 4.00 | 4.03 | 4.03 | -22.31% | 130,556 |
| Feb 4, 2026 | 6.16 | 6.16 | 4.72 | 5.19 | 5.19 | -15.80% | 73,321 |
| Feb 3, 2026 | 5.65 | 6.23 | 5.58 | 6.16 | 6.16 | 14.50% | 213,720 |
| Feb 2, 2026 | 4.99 | 5.53 | 4.81 | 5.38 | 5.38 | 10.70% | 82,325 |
| Jan 30, 2026 | 5.02 | 5.67 | 4.72 | 4.86 | 4.86 | -10.99% | 66,465 |
| Jan 29, 2026 | 4.87 | 5.60 | 4.81 | 5.46 | 5.46 | 19.21% | 602,308 |
| Jan 28, 2026 | 4.61 | 4.71 | 4.44 | 4.58 | 4.58 | 2.92% | 93,454 |
| Jan 27, 2026 | 4.11 | 4.53 | 4.11 | 4.45 | 4.45 | 7.23% | 122,719 |
| Jan 26, 2026 | 4.17 | 4.26 | 4.06 | 4.15 | 4.15 | -2.31% | 88,010 |
| Jan 23, 2026 | 4.84 | 4.84 | 4.21 | 4.25 | 4.25 | -9.81% | 49,558 |
| Jan 22, 2026 | 4.64 | 4.86 | 4.53 | 4.71 | 4.71 | 8.78% | 49,308 |