Amprius Technologies, Inc. (AMPX.WS)
NYSE: AMPX.WS · Real-Time Price · USD · Warrants
1.450
-0.160 (-9.94%)
At close: Aug 1, 2025, 4:00 PM
1.810
+0.360 (24.83%)
After-hours: Aug 1, 2025, 7:42 PM EDT
Amprius Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 0.58 | 0.59 | 0.51 | 0.57 | 0.57 | 2.70% | 7,384 |
| Jun 17, 2025 | 0.50 | 0.58 | 0.50 | 0.56 | 0.56 | 1.98% | 10,061 |
| Jun 16, 2025 | 0.41 | 0.60 | 0.41 | 0.54 | 0.54 | 14.59% | 41,307 |
| Jun 13, 2025 | 0.49 | 0.52 | 0.41 | 0.47 | 0.47 | -15.20% | 33,096 |
| Jun 12, 2025 | 0.50 | 0.58 | 0.48 | 0.56 | 0.56 | 9.87% | 66,750 |
| Jun 11, 2025 | 0.44 | 0.52 | 0.44 | 0.51 | 0.51 | 6.21% | 41,052 |
| Jun 10, 2025 | 0.44 | 0.48 | 0.41 | 0.48 | 0.48 | 10.32% | 28,404 |
| Jun 9, 2025 | 0.41 | 0.46 | 0.39 | 0.44 | 0.44 | 19.18% | 20,473 |
| Jun 6, 2025 | 0.40 | 0.42 | 0.37 | 0.37 | 0.37 | -8.43% | 7,867 |
| Jun 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 91 |
| Jun 4, 2025 | 0.36 | 0.44 | 0.36 | 0.40 | 0.40 | -0.35% | 5,554 |
| Jun 3, 2025 | 0.40 | 0.44 | 0.40 | 0.40 | 0.40 | 2.35% | 13,863 |
| Jun 2, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | -4.68% | 6,316 |
| May 30, 2025 | 0.36 | 0.45 | 0.36 | 0.41 | 0.41 | -8.38% | 12,434 |
| May 29, 2025 | 0.41 | 0.45 | 0.35 | 0.45 | 0.45 | 14.74% | 65,899 |
| May 28, 2025 | 0.35 | 0.40 | 0.35 | 0.39 | 0.39 | 9.86% | 22,414 |
| May 27, 2025 | 0.34 | 0.39 | 0.34 | 0.36 | 0.36 | 17.43% | 18,396 |
| May 23, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -5.53% | 9,804 |
| May 22, 2025 | 0.28 | 0.32 | 0.25 | 0.32 | 0.32 | 32.18% | 31,938 |
| May 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1 |