Amprius Technologies, Inc. (AMPX.WS)
NYSE: AMPX.WS · Real-Time Price · USD · Warrants
5.01
-0.49 (-8.91%)
Oct 21, 2025, 2:44 PM EDT - Market open
Amprius Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5.67 | 5.67 | 5.00 | 5.39 | - | -2.00% | 61,045 |
| Oct 20, 2025 | 4.63 | 5.50 | 4.51 | 5.50 | 5.50 | 27.02% | 282,585 |
| Oct 17, 2025 | 5.00 | 5.00 | 4.21 | 4.33 | 4.33 | -15.92% | 298,419 |
| Oct 16, 2025 | 6.09 | 6.70 | 5.14 | 5.15 | 5.15 | -16.94% | 66,632 |
| Oct 15, 2025 | 5.65 | 7.26 | 3.80 | 6.20 | 6.20 | 14.60% | 446,433 |
| Oct 14, 2025 | 5.24 | 5.56 | 4.63 | 5.41 | 5.41 | 3.24% | 68,988 |
| Oct 13, 2025 | 5.04 | 5.78 | 4.95 | 5.24 | 5.24 | 10.32% | 139,236 |
| Oct 10, 2025 | 5.18 | 5.51 | 4.70 | 4.75 | 4.75 | -5.57% | 29,085 |
| Oct 9, 2025 | 4.86 | 5.40 | 4.75 | 5.03 | 5.03 | 0.40% | 33,205 |
| Oct 8, 2025 | 5.02 | 5.40 | 4.99 | 5.01 | 5.01 | -2.15% | 193,098 |
| Oct 7, 2025 | 5.50 | 5.85 | 5.01 | 5.12 | 5.12 | -6.57% | 146,181 |
| Oct 6, 2025 | 5.50 | 5.61 | 5.01 | 5.48 | 5.48 | 5.79% | 328,797 |
| Oct 3, 2025 | 5.00 | 5.18 | 4.82 | 5.18 | 5.18 | 5.07% | 80,920 |
| Oct 2, 2025 | 4.55 | 5.64 | 4.52 | 4.93 | 4.93 | 8.35% | 134,847 |
| Oct 1, 2025 | 3.52 | 4.64 | 3.52 | 4.55 | 4.55 | 24.32% | 241,282 |
| Sep 30, 2025 | 3.52 | 3.78 | 3.37 | 3.66 | 3.66 | 1.67% | 47,902 |
| Sep 29, 2025 | 3.90 | 3.90 | 3.54 | 3.60 | 3.60 | -5.24% | 23,001 |
| Sep 26, 2025 | 3.83 | 4.10 | 3.71 | 3.80 | 3.80 | -0.16% | 12,920 |
| Sep 25, 2025 | 3.81 | 3.83 | 3.27 | 3.81 | 3.81 | -1.17% | 108,759 |
| Sep 24, 2025 | 4.25 | 4.35 | 3.71 | 3.85 | 3.85 | -7.34% | 126,441 |
| Sep 23, 2025 | 4.39 | 4.45 | 3.95 | 4.16 | 4.16 | -3.82% | 64,617 |
| Sep 22, 2025 | 4.14 | 4.33 | 3.83 | 4.32 | 4.32 | 7.46% | 78,799 |
| Sep 19, 2025 | 4.08 | 4.43 | 3.97 | 4.02 | 4.02 | 1.77% | 479,834 |
| Sep 18, 2025 | 3.60 | 4.10 | 3.48 | 3.95 | 3.95 | 20.06% | 854,625 |
| Sep 17, 2025 | 2.59 | 3.33 | 2.59 | 3.29 | 3.29 | 22.85% | 608,974 |
| Sep 16, 2025 | 2.43 | 2.68 | 2.20 | 2.68 | 2.68 | 14.94% | 365,130 |
| Sep 15, 2025 | 2.30 | 2.42 | 2.22 | 2.33 | 2.33 | 7.87% | 72,674 |
| Sep 12, 2025 | 2.18 | 2.20 | 2.08 | 2.16 | 2.16 | -0.46% | 38,812 |
| Sep 11, 2025 | 1.92 | 2.30 | 1.88 | 2.17 | 2.17 | 18.97% | 739,210 |
| Sep 10, 2025 | 2.00 | 2.10 | 1.80 | 1.82 | 1.82 | -8.80% | 168,109 |
| Sep 9, 2025 | 1.86 | 2.04 | 1.86 | 2.00 | 2.00 | 1.52% | 31,795 |
| Sep 8, 2025 | 1.80 | 2.06 | 1.79 | 1.97 | 1.97 | 9.44% | 116,426 |
| Sep 5, 2025 | 1.77 | 1.80 | 1.57 | 1.80 | 1.80 | 7.14% | 37,998 |
| Sep 4, 2025 | 1.81 | 1.81 | 1.60 | 1.68 | 1.68 | - | 25,314 |
| Sep 3, 2025 | 1.61 | 1.84 | 1.61 | 1.68 | 1.68 | -2.89% | 33,210 |
| Sep 2, 2025 | 1.68 | 1.77 | 1.57 | 1.73 | 1.73 | 2.98% | 18,979 |
| Aug 29, 2025 | 1.86 | 1.86 | 1.62 | 1.68 | 1.68 | -6.15% | 33,605 |
| 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 |