Amprius Technologies, Inc. (AMPX.WS)
NYSE: AMPX.WS · Real-Time Price · USD · Warrants
0.5200
-0.0200 (-3.70%)
Jun 25, 2025, 4:00 PM - Market closed
Amprius Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -15.53% | 380 |
| May 19, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -1.17% | 415 |
| May 16, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 0.87% | 9,767 |
| May 15, 2025 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | -4.17% | 17,776 |
| May 14, 2025 | 0.28 | 0.33 | 0.28 | 0.30 | 0.30 | - | 25,596 |
| May 13, 2025 | 0.27 | 0.33 | 0.24 | 0.30 | 0.30 | 9.49% | 21,300 |
| May 12, 2025 | 0.20 | 0.29 | 0.20 | 0.27 | 0.27 | 29.25% | 111,109 |
| May 9, 2025 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | -15.20% | 245,301 |
| May 8, 2025 | 0.20 | 0.26 | 0.19 | 0.25 | 0.25 | 25.00% | 223,812 |
| May 7, 2025 | 0.27 | 0.27 | 0.19 | 0.20 | 0.20 | -14.89% | 140,693 |
| May 6, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -4.59% | 23,984 |
| May 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -9.45% | 53,902 |
| May 2, 2025 | 0.23 | 0.29 | 0.23 | 0.27 | 0.27 | 26.51% | 126,635 |
| May 1, 2025 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -13.31% | 57,740 |
| Apr 30, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -9.82% | 43,826 |
| Apr 29, 2025 | 0.29 | 0.30 | 0.25 | 0.28 | 0.28 | -5.17% | 36,349 |
| Apr 28, 2025 | 0.30 | 0.33 | 0.29 | 0.29 | 0.29 | -7.17% | 55,545 |
| 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 |