Amprius Technologies, Inc. (AMPX.WS)
NYSE: AMPX.WS · Real-Time Price · USD · Warrants
1.960
+0.080 (4.26%)
Oct 23, 2026, 10:07 AM EDT - Market open
Amprius Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 4.26% | 374 |
| Oct 22, 2026 | 2.04 | 2.20 | 1.88 | 1.88 | 1.88 | -14.16% | 4,987 |
| Oct 21, 2026 | 1.85 | 2.26 | 1.85 | 2.19 | 2.19 | 28.07% | 7,563 |
| Oct 20, 2026 | 1.69 | 1.90 | 1.58 | 1.71 | 1.71 | -3.93% | 6,348 |
| Oct 19, 2026 | 1.91 | 1.91 | 1.78 | 1.78 | 1.78 | -5.82% | 3,249 |
| Oct 16, 2026 | 1.95 | 1.96 | 1.89 | 1.89 | 1.89 | -9.13% | 7,817 |
| Oct 15, 2026 | 1.94 | 2.08 | 1.77 | 2.08 | 2.08 | 1.46% | 7,060 |
| Oct 14, 2026 | 2.26 | 2.26 | 2.02 | 2.05 | 2.05 | -13.50% | 5,699 |
| Oct 13, 2026 | 2.22 | 2.37 | 2.21 | 2.37 | 2.37 | -8.85% | 2,888 |
| Oct 12, 2026 | 2.59 | 2.86 | 2.57 | 2.60 | 2.60 | -10.34% | 16,693 |
| Oct 9, 2026 | 2.72 | 2.91 | 2.70 | 2.90 | 2.90 | 2.47% | 20,094 |
| Oct 8, 2026 | 2.74 | 2.85 | 2.65 | 2.83 | 2.83 | 1.80% | 19,029 |
| Oct 7, 2026 | 2.59 | 2.88 | 2.54 | 2.78 | 2.78 | -3.47% | 36,802 |
| Oct 6, 2026 | 2.75 | 3.03 | 2.75 | 2.88 | 2.88 | 0.70% | 17,875 |
| Oct 5, 2026 | 3.04 | 3.04 | 2.78 | 2.86 | 2.86 | -4.35% | 22,766 |
| Oct 2, 2026 | 3.06 | 3.06 | 2.92 | 2.99 | 2.99 | 1.36% | 16,630 |
| Oct 1, 2026 | 2.93 | 3.15 | 2.77 | 2.95 | 2.95 | -2.64% | 29,642 |
| Sep 30, 2026 | 3.18 | 3.18 | 2.99 | 3.03 | 3.03 | 2.71% | 19,688 |
| Sep 29, 2026 | 2.80 | 2.96 | 2.77 | 2.95 | 2.95 | -1.67% | 38,593 |
| Sep 28, 2026 | 3.66 | 3.95 | 2.85 | 3.00 | 3.00 | -4.76% | 67,264 |
| Sep 25, 2026 | 3.18 | 3.23 | 3.15 | 3.15 | 3.15 | 0.64% | 3,495 |
| Sep 24, 2026 | 3.05 | 3.17 | 2.88 | 3.13 | 3.13 | -0.95% | 19,019 |
| Sep 23, 2026 | 3.24 | 3.36 | 3.14 | 3.16 | 3.16 | -3.07% | 14,042 |
| Sep 22, 2026 | 3.09 | 3.43 | 3.04 | 3.26 | 3.26 | 8.31% | 16,475 |
| Sep 21, 2026 | 2.98 | 3.28 | 2.91 | 3.01 | 3.01 | -0.99% | 5,171 |
| Sep 18, 2026 | 3.06 | 3.06 | 2.82 | 3.04 | 3.04 | -1.30% | 19,138 |
| Sep 17, 2026 | 3.03 | 3.21 | 3.00 | 3.08 | 3.08 | 11.59% | 20,497 |
| Sep 16, 2026 | 2.83 | 2.87 | 2.62 | 2.76 | 2.76 | -1.43% | 16,424 |
| Sep 15, 2026 | 2.89 | 2.89 | 2.68 | 2.80 | 2.80 | -2.78% | 15,738 |
| Sep 14, 2026 | 2.94 | 2.94 | 2.65 | 2.88 | 2.88 | -3.68% | 26,752 |
| Sep 11, 2026 | 3.12 | 3.13 | 2.88 | 2.99 | 2.99 | -1.64% | 29,989 |
| Sep 10, 2026 | 3.15 | 3.21 | 3.01 | 3.04 | 3.04 | -6.46% | 15,779 |
| Sep 9, 2026 | 3.45 | 3.45 | 3.20 | 3.25 | 3.25 | -5.52% | 16,239 |
| Sep 8, 2026 | 3.46 | 3.55 | 3.22 | 3.44 | 3.44 | 7.50% | 12,980 |
| Sep 4, 2026 | 2.92 | 3.20 | 2.86 | 3.20 | 3.20 | 8.84% | 18,503 |
| Sep 3, 2026 | 2.92 | 3.04 | 2.76 | 2.94 | 2.94 | -2.33% | 18,043 |
| Sep 2, 2026 | 2.85 | 3.04 | 2.73 | 3.01 | 3.01 | -0.66% | 35,198 |
| Sep 1, 2026 | 3.02 | 3.06 | 2.80 | 3.03 | 3.03 | -8.18% | 22,708 |
| Aug 31, 2026 | 3.01 | 3.30 | 2.97 | 3.30 | 3.30 | -0.30% | 34,584 |
| Aug 28, 2026 | 3.52 | 3.55 | 3.17 | 3.31 | 3.31 | -10.05% | 37,313 |
| Aug 27, 2026 | 3.53 | 3.94 | 3.36 | 3.68 | 3.68 | 2.79% | 38,050 |
| Aug 26, 2026 | 3.36 | 3.59 | 3.28 | 3.58 | 3.58 | 1.99% | 42,918 |
| Aug 25, 2026 | 3.55 | 3.59 | 3.21 | 3.51 | 3.51 | 4.78% | 30,256 |
| Aug 24, 2026 | 3.35 | 3.36 | 3.15 | 3.35 | 3.35 | -8.97% | 24,224 |
| Aug 21, 2026 | 3.47 | 3.70 | 3.33 | 3.68 | 3.68 | 3.37% | 28,356 |
| Aug 20, 2026 | 3.89 | 3.89 | 3.34 | 3.56 | 3.56 | -7.05% | 31,340 |
| Aug 19, 2026 | 3.68 | 3.85 | 3.50 | 3.83 | 3.83 | -1.54% | 23,901 |
| Aug 18, 2026 | 3.75 | 3.99 | 3.67 | 3.89 | 3.89 | -9.53% | 26,936 |
| Aug 17, 2026 | 4.56 | 4.68 | 4.18 | 4.30 | 4.30 | -15.19% | 40,325 |
| Aug 14, 2026 | 4.78 | 5.47 | 4.78 | 5.07 | 5.07 | 8.33% | 57,199 |