Amprius Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.25	0.33	0.25	0.31	0.31	2.43%	25,709
Apr 24, 2025	0.33	0.35	0.30	0.31	0.31	-1.26%	48,033
Apr 23, 2025	0.33	0.37	0.30	0.31	0.31	6.52%	40,060
Apr 22, 2025	0.28	0.35	0.26	0.29	0.29	1.97%	13,974
Apr 21, 2025	0.28	0.28	0.28	0.28	0.28	-	681
Apr 17, 2025	0.30	0.30	0.24	0.28	0.28	-5.20%	25,388
Apr 16, 2025	0.32	0.32	0.30	0.30	0.30	-13.57%	11,359
Apr 15, 2025	0.36	0.36	0.34	0.35	0.35	-0.80%	2,875
Apr 14, 2025	0.36	0.37	0.34	0.35	0.35	-0.03%	5,225
Apr 11, 2025	0.38	0.38	0.31	0.35	0.35	-5.41%	23,704
Apr 10, 2025	0.35	0.45	0.34	0.37	0.37	-9.76%	3,793
Apr 9, 2025	0.35	0.44	0.31	0.41	0.41	17.14%	2,286
Apr 8, 2025	0.34	0.40	0.25	0.35	0.35	-8.38%	25,406
Apr 7, 2025	0.38	0.38	0.29	0.38	0.38	1.06%	17,720
Apr 4, 2025	0.32	0.39	0.32	0.38	0.38	-8.39%	6,347
Apr 3, 2025	0.46	0.47	0.38	0.41	0.41	-10.89%	6,548
Apr 2, 2025	0.47	0.47	0.46	0.46	0.46	1.31%	315
Apr 1, 2025	0.48	0.48	0.46	0.46	0.46	-4.81%	569
Mar 31, 2025	0.53	0.53	0.48	0.48	0.48	-9.39%	144,427
Mar 28, 2025	0.52	0.58	0.52	0.53	0.53	1.89%	5,736
Mar 27, 2025	0.55	0.57	0.52	0.52	0.52	-13.32%	21,490
Mar 26, 2025	0.60	0.60	0.55	0.60	0.60	-0.02%	5,104
Mar 25, 2025	0.59	0.64	0.52	0.60	0.60	-7.69%	11,524
Mar 24, 2025	0.55	0.69	0.55	0.65	0.65	34.02%	52,355
Mar 21, 2025	0.45	0.49	0.42	0.49	0.49	30.62%	28,303
Mar 20, 2025	0.37	0.39	0.37	0.37	0.37	-2.29%	5,877
Mar 19, 2025	0.38	0.39	0.38	0.38	0.38	5.56%	19,680
Mar 18, 2025	0.35	0.38	0.34	0.36	0.36	-	26,100
Mar 17, 2025	0.32	0.38	0.32	0.36	0.36	6.76%	18,415
Mar 14, 2025	0.31	0.34	0.30	0.34	0.34	20.43%	40,712
Mar 13, 2025	0.30	0.31	0.27	0.28	0.28	-2.71%	25,313
Mar 12, 2025	0.31	0.32	0.29	0.29	0.29	-0.76%	86,220
Mar 11, 2025	0.29	0.30	0.28	0.29	0.29	5.45%	37,400
Mar 10, 2025	0.31	0.31	0.28	0.28	0.28	-21.43%	52,801
Mar 7, 2025	0.34	0.35	0.31	0.35	0.35	14.75%	29,255
Mar 6, 2025	0.33	0.36	0.31	0.31	0.31	-16.67%	93,539
Mar 5, 2025	0.40	0.41	0.37	0.37	0.37	-8.52%	52,775
Mar 4, 2025	0.48	0.48	0.40	0.40	0.40	-11.09%	8,042
Mar 3, 2025	0.50	0.51	0.45	0.45	0.45	-8.16%	33,043
Feb 28, 2025	0.50	0.50	0.46	0.49	0.49	4.88%	1,694
Feb 27, 2025	0.50	0.54	0.47	0.47	0.47	-0.33%	10,528
Feb 26, 2025	0.49	0.49	0.45	0.47	0.47	9.01%	15,646
Feb 25, 2025	0.56	0.56	0.40	0.43	0.43	-23.21%	79,682
Feb 24, 2025	0.66	0.66	0.55	0.56	0.56	-16.85%	115,084
Feb 21, 2025	0.72	0.72	0.66	0.67	0.67	-3.79%	166,951
Feb 20, 2025	0.66	0.70	0.66	0.70	0.70	1.45%	1,781
Feb 19, 2025	0.69	0.70	0.69	0.69	0.69	3.76%	3,772
Feb 18, 2025	0.66	0.70	0.66	0.67	0.67	0.76%	49,326
Feb 14, 2025	0.63	0.69	0.63	0.66	0.66	4.79%	1,194
Feb 13, 2025	0.67	0.76	0.55	0.63	0.63	-7.38%	47,484