Amprius Technologies, Inc. (AMPX.WS)
NYSE: AMPX.WS · Real-Time Price · USD · Warrants
2.990
-0.600 (-16.71%)
At close: Jul 24, 2026, 4:00 PM EDT
2.960
-0.030 (-1.00%)
After-hours: Jul 24, 2026, 7:38 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 7.36 | 7.40 | 6.83 | 7.10 | 7.10 | -5.59% | 239,394 |
| Jun 11, 2026 | 7.34 | 7.52 | 7.05 | 7.52 | 7.52 | 5.92% | 148,144 |
| Jun 10, 2026 | 7.50 | 7.67 | 7.10 | 7.10 | 7.10 | -4.83% | 42,090 |
| Jun 9, 2026 | 8.48 | 8.88 | 6.93 | 7.46 | 7.46 | -10.87% | 62,113 |
| Jun 8, 2026 | 9.66 | 9.66 | 8.29 | 8.37 | 8.37 | -9.32% | 46,632 |
| Jun 5, 2026 | 10.63 | 10.72 | 8.80 | 9.23 | 9.23 | -19.60% | 161,946 |
| Jun 4, 2026 | 10.18 | 11.82 | 9.70 | 11.48 | 11.48 | 6.00% | 35,338 |
| Jun 3, 2026 | 12.78 | 12.78 | 10.83 | 10.83 | 10.83 | -9.60% | 58,975 |
| Jun 2, 2026 | 10.83 | 13.00 | 10.83 | 11.98 | 11.98 | 10.62% | 100,801 |
| Jun 1, 2026 | 10.20 | 11.26 | 9.72 | 10.83 | 10.83 | 13.17% | 180,406 |
| May 29, 2026 | 9.87 | 9.87 | 8.70 | 9.57 | 9.57 | -5.62% | 40,335 |
| May 28, 2026 | 8.06 | 11.00 | 8.06 | 10.14 | 10.14 | 36.66% | 311,055 |
| May 27, 2026 | 8.09 | 8.09 | 7.26 | 7.42 | 7.42 | -3.95% | 50,695 |
| May 26, 2026 | 6.65 | 7.79 | 6.65 | 7.73 | 7.73 | 19.03% | 265,150 |
| May 22, 2026 | 6.04 | 6.72 | 6.04 | 6.49 | 6.49 | 5.87% | 17,695 |
| May 21, 2026 | 5.85 | 6.13 | 5.49 | 6.13 | 6.13 | 4.97% | 67,653 |
| May 20, 2026 | 5.91 | 6.13 | 5.54 | 5.84 | 5.84 | -6.56% | 24,311 |
| May 19, 2026 | 6.04 | 6.28 | 5.80 | 6.25 | 6.25 | -1.88% | 52,789 |
| May 18, 2026 | 6.51 | 6.53 | 5.92 | 6.37 | 6.37 | -4.50% | 107,986 |
| May 15, 2026 | 6.85 | 6.94 | 6.54 | 6.67 | 6.67 | -6.32% | 56,404 |
| May 14, 2026 | 6.85 | 7.19 | 6.85 | 7.12 | 7.12 | 4.55% | 74,147 |
| May 13, 2026 | 7.05 | 7.75 | 6.78 | 6.81 | 6.81 | -10.16% | 146,556 |