Amprius Technologies, Inc. (AMPX)
NYSE: AMPX · Real-Time Price · USD
9.97
-0.22 (-2.16%)
At close: Feb 13, 2026, 4:00 PM EST
10.04
+0.07 (0.70%)
After-hours: Feb 13, 2026, 7:59 PM EST
Amprius Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 10.13 | 10.49 | 9.76 | 9.97 | 9.97 | -2.16% | 7,103,227 |
| Feb 12, 2026 | 11.00 | 11.02 | 10.01 | 10.19 | 10.19 | -8.28% | 5,810,813 |
| Feb 11, 2026 | 11.95 | 12.04 | 10.67 | 11.11 | 11.11 | -3.81% | 5,618,778 |
| Feb 10, 2026 | 12.24 | 12.56 | 11.40 | 11.55 | 11.55 | -7.53% | 5,799,254 |
| Feb 9, 2026 | 11.90 | 13.13 | 11.70 | 12.49 | 12.49 | 2.04% | 7,406,004 |
| Feb 6, 2026 | 11.28 | 12.28 | 11.02 | 12.24 | 12.24 | 15.69% | 8,487,890 |
| Feb 5, 2026 | 11.96 | 12.40 | 10.50 | 10.58 | 10.58 | -14.68% | 10,339,681 |
| Feb 4, 2026 | 14.67 | 14.71 | 12.00 | 12.40 | 12.40 | -15.53% | 15,116,829 |
| Feb 3, 2026 | 13.90 | 14.86 | 13.62 | 14.68 | 14.68 | 11.63% | 15,286,731 |
| Feb 2, 2026 | 12.39 | 13.69 | 12.31 | 13.15 | 13.15 | 5.71% | 9,848,670 |
| Jan 30, 2026 | 13.25 | 14.00 | 12.20 | 12.44 | 12.44 | -8.39% | 11,446,923 |
| Jan 29, 2026 | 12.94 | 13.78 | 12.37 | 13.58 | 13.58 | 13.36% | 18,126,300 |
| Jan 28, 2026 | 11.67 | 12.02 | 11.37 | 11.98 | 11.98 | 3.45% | 7,323,892 |
| Jan 27, 2026 | 11.03 | 11.68 | 10.82 | 11.58 | 11.58 | 6.24% | 5,538,514 |
| Jan 26, 2026 | 11.10 | 11.38 | 10.72 | 10.90 | 10.90 | -2.42% | 5,294,523 |
| 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 |