Amprius Technologies, Inc. (AMPX)
NYSE: AMPX · Real-Time Price · USD
12.73
+1.47 (13.06%)
At close: Nov 7, 2025, 4:00 PM EST
12.88
+0.15 (1.18%)
After-hours: Nov 7, 2025, 7:59 PM EST
Amprius Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 11.84 | 12.74 | 10.90 | 12.73 | 12.73 | 13.06% | 11,248,284 |
| Nov 6, 2025 | 12.72 | 12.80 | 10.62 | 11.26 | 11.26 | -13.65% | 13,492,987 |
| Nov 5, 2025 | 12.49 | 13.25 | 12.16 | 13.04 | 13.04 | 7.77% | 7,145,079 |
| Nov 4, 2025 | 12.42 | 12.86 | 12.09 | 12.10 | 12.10 | -10.77% | 7,712,649 |
| Nov 3, 2025 | 14.50 | 14.68 | 13.36 | 13.56 | 13.56 | -3.76% | 8,263,900 |
| Oct 31, 2025 | 12.68 | 14.22 | 12.54 | 14.09 | 14.09 | 14.65% | 11,778,517 |
| Oct 30, 2025 | 12.27 | 12.53 | 11.93 | 12.29 | 12.29 | -1.68% | 3,639,716 |
| Oct 29, 2025 | 12.01 | 12.90 | 11.83 | 12.50 | 12.50 | 5.04% | 6,331,773 |
| Oct 28, 2025 | 12.79 | 12.87 | 11.71 | 11.90 | 11.90 | -5.78% | 5,500,416 |
| Oct 27, 2025 | 13.26 | 13.38 | 12.37 | 12.63 | 12.63 | -2.02% | 6,232,197 |
| Oct 24, 2025 | 12.31 | 13.17 | 12.03 | 12.89 | 12.89 | 10.55% | 6,296,190 |
| Oct 23, 2025 | 11.46 | 11.95 | 11.35 | 11.66 | 11.66 | 2.37% | 4,100,450 |
| Oct 22, 2025 | 11.95 | 12.10 | 10.76 | 11.39 | 11.39 | -6.72% | 11,894,086 |
| Oct 21, 2025 | 13.16 | 13.30 | 12.05 | 12.21 | 12.21 | -9.76% | 9,201,449 |
| Oct 20, 2025 | 12.36 | 13.54 | 11.89 | 13.53 | 13.53 | 14.27% | 9,599,708 |
| Oct 17, 2025 | 12.55 | 12.56 | 11.58 | 11.84 | 11.84 | -7.36% | 10,395,549 |
| Oct 16, 2025 | 15.76 | 15.76 | 12.71 | 12.78 | 12.78 | -12.53% | 15,016,500 |
| Oct 15, 2025 | 14.00 | 16.03 | 13.91 | 14.61 | 14.61 | 10.26% | 19,829,647 |
| Oct 14, 2025 | 12.40 | 13.52 | 11.77 | 13.25 | 13.25 | 2.71% | 9,867,694 |
| Oct 13, 2025 | 12.55 | 13.91 | 12.52 | 12.90 | 12.90 | 8.13% | 11,295,475 |
| Oct 10, 2025 | 12.65 | 13.46 | 11.82 | 11.93 | 11.93 | -6.87% | 11,914,674 |
| Oct 9, 2025 | 12.80 | 13.37 | 12.39 | 12.81 | 12.81 | 3.14% | 6,544,809 |
| Oct 8, 2025 | 12.84 | 13.30 | 12.39 | 12.42 | 12.42 | -1.97% | 7,742,437 |
| Oct 7, 2025 | 13.59 | 14.07 | 12.65 | 12.67 | 12.67 | -5.73% | 10,366,362 |
| Oct 6, 2025 | 13.23 | 13.91 | 12.82 | 13.44 | 13.44 | 5.49% | 13,600,248 |
| Oct 3, 2025 | 12.75 | 12.85 | 12.21 | 12.74 | 12.74 | 2.00% | 7,614,229 |
| Oct 2, 2025 | 12.16 | 13.21 | 11.96 | 12.49 | 12.49 | 3.74% | 11,551,538 |
| Oct 1, 2025 | 10.48 | 12.20 | 10.36 | 12.04 | 12.04 | 14.45% | 10,435,437 |
| Sep 30, 2025 | 10.59 | 10.77 | 10.05 | 10.52 | 10.52 | -1.41% | 7,813,767 |
| Sep 29, 2025 | 11.08 | 11.42 | 10.42 | 10.67 | 10.67 | -2.38% | 6,701,126 |
| Sep 26, 2025 | 11.02 | 11.69 | 10.74 | 10.93 | 10.93 | -1.26% | 5,794,576 |
| Sep 25, 2025 | 10.40 | 11.14 | 10.06 | 11.07 | 11.07 | -0.18% | 8,234,389 |
| Sep 24, 2025 | 11.90 | 12.00 | 10.85 | 11.09 | 11.09 | -5.13% | 9,070,269 |
| Sep 23, 2025 | 12.18 | 12.29 | 11.40 | 11.69 | 11.69 | -3.07% | 10,230,018 |
| Sep 22, 2025 | 11.53 | 12.07 | 11.15 | 12.06 | 12.06 | 2.46% | 8,370,956 |
| Sep 19, 2025 | 11.52 | 12.10 | 11.40 | 11.77 | 11.77 | 2.62% | 17,188,672 |
| Sep 18, 2025 | 10.51 | 11.54 | 10.51 | 11.47 | 11.47 | 10.39% | 14,228,777 |
| Sep 17, 2025 | 9.15 | 10.43 | 8.91 | 10.39 | 10.39 | 13.68% | 16,395,361 |
| Sep 16, 2025 | 8.40 | 9.24 | 8.08 | 9.14 | 9.14 | 9.20% | 11,617,898 |
| Sep 15, 2025 | 8.40 | 8.76 | 8.17 | 8.37 | 8.37 | 2.95% | 8,758,192 |
| Sep 12, 2025 | 8.12 | 8.34 | 7.96 | 8.13 | 8.13 | -0.12% | 6,038,700 |
| Sep 11, 2025 | 7.68 | 8.47 | 7.41 | 8.14 | 8.14 | 10.45% | 13,850,367 |
| Sep 10, 2025 | 8.01 | 8.18 | 7.37 | 7.37 | 7.37 | -5.75% | 9,290,452 |
| Sep 9, 2025 | 7.70 | 7.86 | 7.31 | 7.82 | 7.82 | 1.69% | 7,795,123 |
| Sep 8, 2025 | 7.18 | 7.94 | 7.18 | 7.69 | 7.69 | 8.16% | 10,369,083 |
| Sep 5, 2025 | 7.02 | 7.32 | 6.68 | 7.11 | 7.11 | 2.60% | 4,213,407 |
| Sep 4, 2025 | 7.02 | 7.13 | 6.83 | 6.93 | 6.93 | -2.26% | 5,277,849 |
| Sep 3, 2025 | 7.45 | 7.52 | 7.08 | 7.09 | 7.09 | -3.14% | 3,833,931 |
| Sep 2, 2025 | 6.84 | 7.42 | 6.66 | 7.32 | 7.32 | 3.24% | 4,571,366 |
| Aug 29, 2025 | 7.36 | 7.36 | 6.78 | 7.09 | 7.09 | -3.93% | 4,671,346 |