Amprius Technologies, Inc. (AMPX.WS)
NYSE: AMPX.WS · Real-Time Price · USD · Warrants
1.680
-0.110 (-6.15%)
At close: Aug 29, 2025, 4:00 PM
1.680
0.00 (0.00%)
After-hours: Aug 29, 2025, 6:30 PM EDT
Amprius Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.86 | 1.86 | 1.62 | 1.75 | - | -2.23% | 21,882 |
| Aug 28, 2025 | 1.70 | 1.81 | 1.64 | 1.79 | 1.79 | 1.13% | 40,885 |
| Aug 27, 2025 | 1.89 | 1.93 | 1.77 | 1.77 | 1.77 | -11.06% | 350,256 |
| Aug 26, 2025 | 1.81 | 2.02 | 1.80 | 1.99 | 1.99 | 2.58% | 37,780 |
| Aug 25, 2025 | 1.86 | 1.97 | 1.80 | 1.94 | 1.94 | 9.60% | 102,953 |
| Aug 22, 2025 | 1.56 | 1.84 | 1.55 | 1.77 | 1.77 | 7.93% | 141,392 |
| Aug 21, 2025 | 1.48 | 1.73 | 1.48 | 1.64 | 1.64 | 7.89% | 46,290 |
| Aug 20, 2025 | 1.58 | 1.62 | 1.40 | 1.52 | 1.52 | -3.18% | 156,716 |
| Aug 19, 2025 | 1.76 | 1.76 | 1.54 | 1.57 | 1.57 | -9.25% | 51,613 |
| Aug 18, 2025 | 1.75 | 1.80 | 1.51 | 1.73 | 1.73 | 0.58% | 88,830 |
| Aug 15, 2025 | 1.80 | 1.80 | 1.70 | 1.72 | 1.72 | -5.49% | 52,042 |
| Aug 14, 2025 | 1.87 | 2.05 | 1.75 | 1.82 | 1.82 | -10.78% | 377,423 |
| Aug 13, 2025 | 2.10 | 2.19 | 1.83 | 2.04 | 2.04 | -2.86% | 140,129 |
| Aug 12, 2025 | 2.12 | 2.30 | 2.02 | 2.10 | 2.10 | -1.41% | 169,065 |
| Aug 11, 2025 | 2.15 | 2.37 | 2.11 | 2.13 | 2.13 | -6.58% | 65,109 |
| Aug 8, 2025 | 2.28 | 2.80 | 2.08 | 2.28 | 2.28 | 9.35% | 342,994 |
| Aug 7, 2025 | 2.18 | 2.23 | 1.96 | 2.09 | 2.09 | 2.21% | 218,840 |
| Aug 6, 2025 | 2.30 | 2.33 | 1.99 | 2.04 | 2.04 | -14.29% | 320,011 |
| Aug 5, 2025 | 2.03 | 2.46 | 2.03 | 2.38 | 2.38 | 22.05% | 581,105 |
| Aug 4, 2025 | 1.48 | 2.07 | 1.47 | 1.95 | 1.95 | 34.48% | 122,343 |
| Aug 1, 2025 | 1.50 | 1.54 | 1.35 | 1.45 | 1.45 | -9.94% | 61,762 |
| Jul 31, 2025 | 1.60 | 1.82 | 1.60 | 1.61 | 1.61 | -5.29% | 51,881 |
| Jul 30, 2025 | 1.87 | 1.87 | 1.60 | 1.70 | 1.70 | -5.56% | 139,550 |
| Jul 29, 2025 | 2.12 | 2.12 | 1.80 | 1.80 | 1.80 | -17.43% | 104,953 |
| Jul 28, 2025 | 2.20 | 2.30 | 2.11 | 2.18 | 2.18 | -0.91% | 416,021 |
| Jul 25, 2025 | 2.14 | 2.21 | 2.04 | 2.20 | 2.20 | - | 78,047 |
| Jul 24, 2025 | 2.15 | 2.20 | 1.95 | 2.20 | 2.20 | 6.28% | 111,147 |
| Jul 23, 2025 | 2.24 | 2.30 | 2.00 | 2.07 | 2.07 | -5.91% | 603,020 |
| Jul 22, 2025 | 2.40 | 2.40 | 2.02 | 2.20 | 2.20 | -4.76% | 232,423 |
| Jul 21, 2025 | 2.56 | 2.57 | 2.23 | 2.31 | 2.31 | -1.28% | 208,247 |
| Jul 18, 2025 | 2.08 | 2.67 | 2.08 | 2.34 | 2.34 | 8.84% | 512,441 |
| Jul 17, 2025 | 2.02 | 2.15 | 1.90 | 2.15 | 2.15 | 11.34% | 485,667 |
| Jul 16, 2025 | 2.05 | 2.05 | 1.86 | 1.93 | 1.93 | -3.93% | 256,447 |
| Jul 15, 2025 | 2.00 | 2.05 | 1.81 | 2.01 | 2.01 | 19.71% | 733,646 |
| Jul 14, 2025 | 1.50 | 1.72 | 1.36 | 1.68 | 1.68 | 3.64% | 238,440 |
| Jul 11, 2025 | 1.65 | 1.66 | 1.20 | 1.62 | 1.62 | -6.36% | 325,129 |
| Jul 10, 2025 | 1.84 | 1.95 | 1.64 | 1.73 | 1.73 | 18.41% | 702,544 |
| Jul 9, 2025 | 1.90 | 2.00 | 1.28 | 1.46 | 1.46 | 39.14% | 1,080,068 |
| Jul 8, 2025 | 0.82 | 1.15 | 0.80 | 1.05 | 1.05 | 49.47% | 419,546 |
| Jul 7, 2025 | 0.67 | 0.77 | 0.67 | 0.70 | 0.70 | 5.48% | 148,281 |
| Jul 3, 2025 | 0.55 | 0.67 | 0.55 | 0.67 | 0.67 | 11.19% | 35,540 |
| Jul 2, 2025 | 0.60 | 0.60 | 0.53 | 0.60 | 0.60 | 5.09% | 32,525 |
| Jul 1, 2025 | 0.58 | 0.58 | 0.53 | 0.57 | 0.57 | 9.62% | 2,529 |
| Jun 30, 2025 | 0.50 | 0.58 | 0.48 | 0.52 | 0.52 | -5.37% | 250,483 |
| Jun 27, 2025 | 0.61 | 0.62 | 0.50 | 0.55 | 0.55 | -9.92% | 169,471 |
| Jun 26, 2025 | 0.53 | 0.65 | 0.53 | 0.61 | 0.61 | 17.31% | 44,439 |
| Jun 25, 2025 | 0.49 | 0.53 | 0.45 | 0.52 | 0.52 | -3.70% | 5,751 |
| Jun 24, 2025 | 0.54 | 0.54 | 0.37 | 0.54 | 0.54 | 0.93% | 33,050 |
| Jun 23, 2025 | 0.50 | 0.54 | 0.47 | 0.54 | 0.54 | -0.93% | 20,318 |
| Jun 20, 2025 | 0.49 | 0.55 | 0.49 | 0.54 | 0.54 | -5.26% | 1,729 |