Amprius Technologies, Inc. (AMPX.WS)
NYSE: AMPX.WS · Real-Time Price · USD · Warrants
3.580
+0.070 (1.99%)
At close: Aug 26, 2026, 4:00 PM EDT
3.580
0.00 (0.00%)
After-hours: Aug 26, 2026, 6:30 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 4.63 | 4.73 | 4.41 | 4.68 | 4.68 | -1.27% | 38,923 |
| Aug 12, 2026 | 4.92 | 4.92 | 4.59 | 4.74 | 4.74 | 0.42% | 62,296 |
| Aug 11, 2026 | 4.44 | 4.77 | 4.16 | 4.72 | 4.72 | 4.89% | 45,716 |
| Aug 10, 2026 | 4.69 | 4.87 | 4.50 | 4.50 | 4.50 | -2.39% | 20,354 |
| Aug 7, 2026 | 4.47 | 4.61 | 4.07 | 4.61 | 4.61 | 11.08% | 43,942 |
| Aug 6, 2026 | 4.24 | 4.54 | 3.77 | 4.15 | 4.15 | -13.72% | 36,438 |
| Aug 5, 2026 | 4.77 | 4.85 | 4.47 | 4.81 | 4.81 | 23.65% | 53,635 |
| Aug 4, 2026 | 3.83 | 4.08 | 3.73 | 3.89 | 3.89 | 7.46% | 26,329 |
| Aug 3, 2026 | 3.15 | 3.81 | 3.15 | 3.62 | 3.62 | 10.37% | 17,817 |
| Jul 31, 2026 | 3.34 | 3.41 | 3.07 | 3.28 | 3.28 | 2.50% | 19,986 |
| Jul 30, 2026 | 3.01 | 3.21 | 3.01 | 3.20 | 3.20 | 12.28% | 15,326 |
| Jul 29, 2026 | 3.06 | 3.06 | 2.57 | 2.85 | 2.85 | -2.40% | 27,795 |
| Jul 28, 2026 | 2.85 | 3.02 | 2.76 | 2.92 | 2.92 | -8.18% | 11,730 |
| Jul 27, 2026 | 3.05 | 3.24 | 3.00 | 3.18 | 3.18 | 6.35% | 9,046 |
| Jul 24, 2026 | 3.50 | 3.50 | 2.94 | 2.99 | 2.99 | -16.71% | 56,737 |
| Jul 23, 2026 | 3.65 | 3.84 | 3.45 | 3.59 | 3.59 | -1.64% | 19,168 |
| Jul 22, 2026 | 4.18 | 4.18 | 3.65 | 3.65 | 3.65 | -10.32% | 14,368 |
| Jul 21, 2026 | 3.83 | 4.11 | 3.60 | 4.07 | 4.07 | 13.06% | 19,105 |
| Jul 20, 2026 | 3.71 | 3.71 | 3.49 | 3.60 | 3.60 | -0.96% | 2,606 |
| Jul 17, 2026 | 3.30 | 3.80 | 3.27 | 3.64 | 3.64 | 2.68% | 12,316 |
| Jul 16, 2026 | 4.00 | 4.00 | 3.44 | 3.54 | 3.54 | -18.81% | 89,691 |
| Jul 15, 2026 | 4.48 | 4.61 | 4.18 | 4.36 | 4.36 | 2.35% | 10,121 |
| Jul 14, 2026 | 4.15 | 4.58 | 4.15 | 4.26 | 4.26 | 1.19% | 21,249 |
| Jul 13, 2026 | 4.50 | 4.50 | 4.03 | 4.21 | 4.21 | -8.28% | 44,468 |
| Jul 10, 2026 | 4.63 | 4.64 | 4.46 | 4.59 | 4.59 | -3.37% | 15,060 |
| Jul 9, 2026 | 4.81 | 4.94 | 4.52 | 4.75 | 4.75 | 3.49% | 14,805 |
| Jul 8, 2026 | 4.58 | 4.75 | 4.30 | 4.59 | 4.59 | -1.71% | 15,805 |
| Jul 7, 2026 | 5.23 | 5.25 | 4.60 | 4.67 | 4.67 | -14.47% | 58,584 |
| Jul 6, 2026 | 5.28 | 5.83 | 5.28 | 5.46 | 5.46 | 8.98% | 14,567 |
| Jul 2, 2026 | 5.87 | 6.31 | 4.95 | 5.01 | 5.01 | -11.82% | 24,741 |
| Jul 1, 2026 | 5.94 | 5.94 | 5.31 | 5.68 | 5.68 | -3.05% | 6,931 |
| Jun 30, 2026 | 6.00 | 6.38 | 5.80 | 5.86 | 5.86 | 1.67% | 33,405 |
| Jun 29, 2026 | 6.15 | 6.15 | 5.40 | 5.76 | 5.76 | 6.74% | 45,164 |
| Jun 26, 2026 | 4.95 | 5.52 | 4.95 | 5.40 | 5.40 | 4.05% | 32,355 |
| Jun 25, 2026 | 5.11 | 5.51 | 4.50 | 5.19 | 5.19 | 1.96% | 45,141 |
| Jun 24, 2026 | 5.72 | 6.03 | 4.94 | 5.09 | 5.09 | -15.73% | 62,845 |
| Jun 23, 2026 | 6.55 | 6.77 | 6.00 | 6.04 | 6.04 | -12.97% | 27,409 |
| Jun 22, 2026 | 7.36 | 7.64 | 6.63 | 6.94 | 6.94 | -0.57% | 15,718 |
| Jun 18, 2026 | 6.62 | 7.10 | 6.44 | 6.98 | 6.98 | 8.21% | 23,854 |
| Jun 17, 2026 | 6.99 | 6.99 | 6.39 | 6.45 | 6.45 | -3.73% | 435,251 |
| Jun 16, 2026 | 7.17 | 7.17 | 6.63 | 6.70 | 6.70 | -9.95% | 434,671 |
| Jun 15, 2026 | 7.50 | 7.73 | 7.31 | 7.44 | 7.44 | 4.79% | 132,830 |