Amprius Technologies, Inc. (AMPX)

Amprius Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	10.69	11.54	10.50	11.52	11.52	6.08%	5,179,355
Dec 2, 2025	10.83	11.20	10.72	10.86	10.86	2.36%	4,018,094
Dec 1, 2025	10.87	10.99	10.50	10.61	10.61	-6.27%	3,084,137
Nov 28, 2025	11.00	11.46	10.84	11.32	11.32	4.72%	2,339,381
Nov 26, 2025	10.92	11.00	10.40	10.81	10.81	0.75%	4,723,769
Nov 25, 2025	10.68	10.88	10.22	10.73	10.73	-0.65%	3,949,146
Nov 24, 2025	10.24	10.85	10.16	10.80	10.80	6.82%	6,631,053
Nov 21, 2025	10.25	10.42	9.36	10.11	10.11	-1.84%	7,556,130
Nov 20, 2025	11.50	11.80	10.29	10.30	10.30	-4.72%	7,365,850
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
Nov 10, 2025	13.39	14.49	12.90	13.59	13.59	6.76%	12,962,588
Nov 7, 2025	11.84	12.74	10.90	12.73	12.73	13.06%	11,325,725
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%	7,191,921
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.