Amprius Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.95	12.05	11.10	11.17	11.17	-6.53%	7,102,994
Jan 22, 2026	11.71	12.14	11.47	11.95	11.95	6.03%	9,813,072
Jan 21, 2026	11.50	12.01	10.65	11.27	11.27	0.90%	12,249,845
Jan 20, 2026	10.45	11.95	10.30	11.17	11.17	1.55%	10,141,905
Jan 16, 2026	10.23	11.20	10.12	11.00	11.00	8.37%	10,329,555
Jan 15, 2026	10.42	10.84	10.11	10.15	10.15	-2.03%	8,668,094
Jan 14, 2026	9.43	10.38	9.17	10.36	10.36	7.14%	6,754,805
Jan 13, 2026	10.17	10.22	9.39	9.67	9.67	-3.40%	7,641,523
Jan 12, 2026	9.73	10.42	9.60	10.01	10.01	5.59%	8,832,898
Jan 9, 2026	9.40	9.61	9.14	9.48	9.48	2.60%	6,224,808
Jan 8, 2026	8.95	9.71	8.83	9.24	9.24	3.82%	6,813,553
Jan 7, 2026	8.92	9.03	8.72	8.90	8.90	-3.16%	6,641,139
Jan 6, 2026	9.26	9.29	8.73	9.19	9.19	-0.22%	5,685,071
Jan 5, 2026	9.30	9.49	8.98	9.21	9.21	5.38%	5,831,891
Jan 2, 2026	8.45	8.90	8.23	8.74	8.74	10.77%	5,792,130
Dec 31, 2025	7.85	8.01	7.71	7.89	7.89	0.77%	6,175,424
Dec 30, 2025	7.95	8.04	7.80	7.83	7.83	-1.14%	4,810,260
Dec 29, 2025	8.10	8.32	7.82	7.92	7.92	-4.23%	5,399,609
Dec 26, 2025	8.41	8.47	8.12	8.27	8.27	-3.05%	3,766,439
Dec 24, 2025	8.60	8.63	8.39	8.53	8.53	-2.18%	2,559,745
Dec 23, 2025	8.79	9.10	8.53	8.72	8.72	-3.86%	5,995,560
Dec 22, 2025	9.22	9.44	8.84	9.07	9.07	-2.99%	6,060,735
Dec 19, 2025	9.27	9.62	9.25	9.35	9.35	2.19%	7,463,520
Dec 18, 2025	9.12	9.65	9.03	9.15	9.15	4.21%	7,031,965
Dec 17, 2025	10.19	10.36	8.77	8.78	8.78	-14.59%	10,127,287
Dec 16, 2025	9.90	10.36	9.84	10.28	10.28	2.29%	4,125,377
Dec 15, 2025	11.00	11.07	10.00	10.05	10.05	-7.88%	4,686,088
Dec 12, 2025	11.28	11.58	10.80	10.91	10.91	-4.63%	4,326,895
Dec 11, 2025	10.78	11.50	10.15	11.44	11.44	3.62%	5,560,754
Dec 10, 2025	11.52	11.54	10.76	11.04	11.04	-5.64%	6,415,863
Dec 9, 2025	11.61	11.99	11.35	11.70	11.70	-0.85%	5,136,016
Dec 8, 2025	12.32	12.57	11.67	11.80	11.80	-3.12%	5,037,175
Dec 5, 2025	12.14	12.56	12.06	12.18	12.18	-0.33%	4,583,905
Dec 4, 2025	11.47	12.49	11.27	12.22	12.22	6.08%	6,719,565
Dec 3, 2025	10.69	11.54	10.50	11.52	11.52	6.08%	5,197,701
Dec 2, 2025	10.83	11.20	10.72	10.86	10.86	2.36%	4,031,472
Dec 1, 2025	10.87	10.99	10.50	10.61	10.61	-6.27%	3,089,269
Nov 28, 2025	11.00	11.46	10.84	11.32	11.32	4.72%	2,351,305
Nov 26, 2025	10.92	11.00	10.40	10.81	10.81	0.75%	4,739,898
Nov 25, 2025	10.68	10.88	10.22	10.73	10.73	-0.65%	3,964,096
Nov 24, 2025	10.24	10.85	10.16	10.80	10.80	6.82%	6,642,552
Nov 21, 2025	10.25	10.42	9.36	10.11	10.11	-1.84%	7,577,966
Nov 20, 2025	11.50	11.80	10.29	10.30	10.30	-4.72%	7,372,076
Nov 19, 2025	10.69	11.45	10.62	10.81	10.81	1.31%	4,879,247
Nov 18, 2025	10.13	11.11	9.91	10.67	10.67	2.30%	7,661,066
Nov 17, 2025	11.00	11.33	10.17	10.43	10.43	-7.62%	7,932,837
Nov 14, 2025	10.80	11.74	10.63	11.29	11.29	-3.67%	6,433,172
Nov 13, 2025	12.24	12.25	10.95	11.72	11.72	-5.25%	10,214,056
Nov 12, 2025	13.28	13.85	12.05	12.37	12.37	-4.26%	9,481,645
Nov 11, 2025	13.57	13.58	12.17	12.92	12.92	-4.93%	9,834,743