Skip to main content
Amprius Technologies, Inc. (AMPX)
NYSE: AMPX · Real-Time Price · USD
1.820
+0.120 (7.06%)
At close: Dec 20, 2024, 4:00 PM
1.840
+0.020 (1.10%)
After-hours: Dec 20, 2024, 7:09 PM EST

Amprius Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.661.861.661.821.827.06%2,799,267
Dec 19, 20241.721.751.671.701.702.41%1,982,549
Dec 18, 20241.791.891.631.661.66-5.68%3,082,200
Dec 17, 20241.721.811.681.761.762.33%1,983,900
Dec 16, 20241.731.871.711.721.720.58%2,502,300
Dec 13, 20241.781.791.631.711.71-3.39%2,896,849
Dec 12, 20241.921.921.751.771.77-8.29%3,077,207
Dec 11, 20241.971.991.861.931.93-1.03%2,729,500
Dec 10, 20242.152.171.921.951.95-11.76%3,591,809
Dec 9, 20242.072.232.002.212.217.80%3,010,700
Dec 6, 20242.112.212.032.052.05-1.91%2,307,900
Dec 5, 20242.172.232.052.092.09-3.69%2,727,213
Dec 4, 20242.382.382.112.172.17-7.26%2,461,341
Dec 3, 20242.652.652.222.342.34-5.26%4,657,200
Dec 2, 20242.282.642.262.472.4715.42%7,560,400
Nov 29, 20242.002.171.982.142.149.18%1,606,100
Nov 27, 20241.972.061.911.961.96-1.01%1,448,121
Nov 26, 20242.182.201.941.981.98-2.94%1,963,226
Nov 25, 20242.002.191.962.042.045.15%2,750,100
Nov 22, 20242.032.101.911.941.94-2.02%1,184,900
Nov 21, 20241.952.031.901.981.982.59%1,421,825
Nov 20, 20242.132.131.871.931.93-6.76%1,971,600
Nov 19, 20241.862.101.852.072.077.25%2,161,633
Nov 18, 20242.142.151.821.931.93-8.96%3,087,522
Nov 15, 20242.212.252.022.122.12-4.93%1,745,300
Nov 14, 20242.382.552.192.232.23-4.70%2,620,517
Nov 13, 20242.482.722.322.342.34-6.77%3,099,900
Nov 12, 20242.712.712.022.512.512.45%6,197,716
Nov 11, 20241.732.471.732.452.4541.62%10,550,800
Nov 8, 20241.381.781.331.731.7333.08%6,307,919
Nov 7, 20241.311.341.231.301.303.17%1,679,500
Nov 6, 20241.341.341.221.261.26-1.56%1,438,521
Nov 5, 20241.211.301.211.281.287.56%1,396,200
Nov 4, 20241.291.301.181.191.19-9.85%1,817,800
Nov 1, 20241.361.391.291.321.32-2.22%1,673,500
Oct 31, 20241.541.541.341.351.35-10.60%1,774,100
Oct 30, 20241.531.691.441.511.510.67%2,337,900
Oct 29, 20241.361.571.331.501.507.91%2,002,705
Oct 28, 20241.361.421.281.391.391.46%1,459,000
Oct 25, 20241.431.471.341.371.37-5.52%1,797,937
Oct 24, 20241.561.581.401.451.45-5.84%2,522,600
Oct 23, 20241.651.671.471.541.54-3.75%1,878,900
Oct 22, 20241.601.751.541.601.603.90%3,740,617
Oct 21, 20241.401.601.391.541.5410.00%2,914,900
Oct 18, 20241.311.431.241.401.407.69%1,884,734
Oct 17, 20241.381.431.291.301.30-2.26%1,253,000
Oct 16, 20241.321.441.281.331.334.72%1,607,355
Oct 15, 20241.371.371.231.271.27-7.30%972,600
Oct 14, 20241.381.451.321.371.371.48%1,473,000
Oct 11, 20241.201.381.161.351.3517.39%2,481,200
Oct 10, 20241.201.261.141.151.15-4.17%1,538,600
Oct 9, 20241.261.261.161.201.20-2.44%455,000
Oct 8, 20241.351.371.181.231.23-7.52%1,970,400
Oct 7, 20241.321.381.111.331.339.02%4,311,800
Oct 4, 20241.141.351.111.221.2215.09%6,999,679
Oct 3, 20241.001.100.971.061.066.00%890,620
Oct 2, 20241.031.060.991.001.00-1.96%501,433
Oct 1, 20241.081.101.021.021.02-8.11%518,876
Sep 30, 20241.131.131.031.111.11-752,026
Sep 27, 20240.921.120.921.111.1119.21%1,648,230
Sep 26, 20240.900.960.890.930.938.32%1,343,236
Sep 25, 20241.001.010.830.860.86-9.58%2,056,200
Sep 24, 20241.191.190.950.950.95-15.87%2,906,231
Sep 23, 20240.951.230.921.131.1327.11%4,427,500
Sep 20, 20240.900.950.890.890.891.61%1,149,500
Sep 19, 20240.820.940.820.870.878.08%488,525
Sep 18, 20240.890.890.810.810.81-6.36%289,700
Sep 17, 20240.880.910.860.860.86-0.53%196,107
Sep 16, 20240.890.900.830.870.87-2.34%305,730
Sep 13, 20240.860.890.860.890.893.52%166,091
Sep 12, 20240.930.940.850.860.86-2.46%335,000
Sep 11, 20240.830.920.810.880.8810.80%464,700
Sep 10, 20240.770.810.740.800.805.39%300,240
Sep 9, 20240.700.760.610.750.755.91%717,800
Sep 6, 20240.820.840.690.710.71-13.15%1,088,600
Sep 5, 20240.900.900.720.820.82-9.57%2,084,432
Sep 4, 20240.970.990.900.910.91-7.99%1,255,626
Sep 3, 20241.071.070.950.990.99-7.84%1,366,900
Aug 30, 20241.101.121.061.071.07-3.60%254,809
Aug 29, 20241.061.121.051.111.114.72%245,274
Aug 28, 20241.111.121.051.061.06-6.19%309,507
Aug 27, 20241.131.131.101.131.13-1.74%162,444
Aug 26, 20241.151.161.101.151.150.88%242,543
Aug 23, 20241.051.171.051.141.146.54%560,200
Aug 22, 20241.081.101.041.071.07-0.93%355,609
Aug 21, 20241.081.091.031.081.080.93%594,474
Aug 20, 20241.111.141.041.071.07-2.73%400,100
Aug 19, 20241.141.151.081.101.10-2.65%594,500
Aug 16, 20241.091.131.051.131.131.80%536,880
Aug 15, 20241.061.121.041.111.115.71%544,900
Aug 14, 20241.051.101.021.051.05-0.94%248,200
Aug 13, 20241.061.081.021.061.061.92%758,449
Aug 12, 20241.101.111.031.041.04-4.59%758,100
Aug 9, 20241.171.171.041.091.09-9.92%577,444
Aug 8, 20241.161.231.091.211.2114.15%696,300
Aug 7, 20241.121.131.031.061.06-4.50%1,048,233
Aug 6, 20241.161.171.101.111.11-2.63%284,700
Aug 5, 20241.171.171.101.141.14-8.06%678,609
Aug 2, 20241.201.251.101.241.243.33%893,336
Aug 1, 20241.221.231.161.201.20-684,440