Skip to main content
Amprius Technologies, Inc. (AMPX)
NYSE: AMPX · Real-Time Price · USD
3.360
-0.170 (-4.82%)
At close: Jan 17, 2025, 4:00 PM
3.380
+0.020 (0.60%)
After-hours: Jan 17, 2025, 6:41 PM EST

Amprius Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20253.563.853.223.363.36-4.82%4,501,007
Jan 16, 20253.333.713.173.533.536.33%2,864,932
Jan 15, 20253.543.783.283.323.32-2.64%3,527,310
Jan 14, 20253.653.903.273.413.414.92%2,754,661
Jan 13, 20253.403.493.033.253.25-9.47%3,721,466
Jan 10, 20253.224.143.203.593.5918.48%9,450,604
Jan 8, 20253.553.582.873.033.03-14.41%4,587,153
Jan 7, 20253.924.213.423.543.54-7.81%4,704,012
Jan 6, 20253.534.153.303.843.8417.07%9,709,399
Jan 3, 20252.953.392.873.283.2814.69%4,809,567
Jan 2, 20252.883.042.712.862.862.14%2,805,895
Dec 31, 20243.003.362.522.802.80-6.04%6,645,814
Dec 30, 20242.333.062.312.982.9826.27%11,534,712
Dec 27, 20242.392.612.202.362.36-0.42%9,261,670
Dec 26, 20241.922.421.922.372.3724.74%10,396,518
Dec 24, 20241.921.921.741.901.90-1,947,230
Dec 23, 20241.851.971.851.901.904.40%2,536,706
Dec 20, 20241.661.861.661.821.827.06%2,830,408
Dec 19, 20241.721.751.671.701.702.41%1,982,549
Dec 18, 20241.791.891.631.661.66-5.68%3,082,172
Dec 17, 20241.721.811.681.761.762.33%1,983,866
Dec 16, 20241.731.871.711.721.720.58%2,502,257
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%2,729,497
Dec 10, 20242.152.171.921.951.95-11.76%3,591,809
Dec 9, 20242.072.232.002.212.217.80%3,010,691
Dec 6, 20242.112.212.032.052.05-1.91%2,307,870
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%4,657,151
Dec 2, 20242.282.642.262.472.4715.42%7,560,360
Nov 29, 20242.002.181.982.142.149.18%1,606,099
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%2,750,055
Nov 22, 20242.032.101.911.941.94-2.02%1,184,885
Nov 21, 20241.952.031.901.981.982.59%1,421,825
Nov 20, 20242.132.131.871.931.93-6.76%1,971,597
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%1,745,262
Nov 14, 20242.382.552.192.232.23-4.70%2,620,517
Nov 13, 20242.482.722.322.342.34-6.77%3,099,871
Nov 12, 20242.712.712.022.512.512.45%6,197,716
Nov 11, 20241.732.471.732.452.4541.62%10,550,780
Nov 8, 20241.381.781.331.731.7333.08%6,307,919
Nov 7, 20241.311.341.231.301.303.17%1,679,489
Nov 6, 20241.341.341.221.261.26-1.56%1,438,521
Nov 5, 20241.211.301.211.281.287.56%1,396,159
Nov 4, 20241.291.301.181.191.19-9.85%1,817,784
Nov 1, 20241.361.391.291.321.32-2.22%1,673,458
Oct 31, 20241.541.541.341.351.35-10.60%1,774,063
Oct 30, 20241.531.691.441.511.510.67%2,337,895
Oct 29, 20241.361.571.331.501.507.91%2,002,705
Oct 28, 20241.361.421.281.391.391.46%1,458,997
Oct 25, 20241.431.471.341.371.37-5.52%1,797,937
Oct 24, 20241.561.581.401.451.45-5.84%2,522,583
Oct 23, 20241.651.671.471.541.54-3.75%1,878,869
Oct 22, 20241.601.751.541.601.603.90%3,740,617
Oct 21, 20241.401.601.391.541.5410.00%2,914,879
Oct 18, 20241.311.431.241.401.407.69%1,884,734
Oct 17, 20241.381.431.291.301.30-2.26%1,252,987
Oct 16, 20241.321.441.281.331.334.72%1,607,355
Oct 15, 20241.371.371.231.271.27-7.30%972,594
Oct 14, 20241.381.451.321.371.371.48%1,472,976
Oct 11, 20241.201.381.161.351.3517.39%2,481,177
Oct 10, 20241.201.261.141.151.15-4.17%1,538,590
Oct 9, 20241.261.261.161.201.20-2.44%454,965
Oct 8, 20241.351.371.181.231.23-7.52%1,970,365
Oct 7, 20241.321.381.111.331.339.02%4,311,798
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%2,056,176
Sep 24, 20241.191.190.950.950.95-15.87%2,906,231
Sep 23, 20240.951.230.921.131.1327.11%4,427,488
Sep 20, 20240.900.950.890.890.891.61%1,149,462
Sep 19, 20240.820.940.820.870.878.08%488,525
Sep 18, 20240.890.890.810.810.81-6.36%289,664
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%334,987
Sep 11, 20240.830.920.810.880.8810.80%464,668
Sep 10, 20240.770.810.740.800.805.39%300,240
Sep 9, 20240.700.760.610.750.755.91%717,787
Sep 6, 20240.820.840.690.710.71-13.15%1,088,551
Sep 5, 20240.900.900.720.820.82-9.57%2,084,432
Sep 4, 20240.970.990.900.910.91-7.99%1,225,087
Sep 3, 20241.071.070.950.990.99-7.84%1,366,893
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