Amprius Technologies, Inc. (AMPX)
NYSE: AMPX · Real-Time Price · USD
2.810
-0.140 (-4.75%)
At close: Mar 28, 2025, 4:00 PM
2.721
-0.089 (-3.18%)
After-hours: Mar 28, 2025, 4:29 PM EDT
Amprius Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.92 | 2.95 | 2.64 | 2.72 | - | -7.97% | 2,390,179 |
| Mar 27, 2025 | 3.02 | 3.08 | 2.86 | 2.95 | 2.95 | -3.59% | 3,307,781 |
| Mar 26, 2025 | 3.36 | 3.37 | 2.99 | 3.06 | 3.06 | -7.27% | 4,137,770 |
| Mar 25, 2025 | 3.24 | 3.32 | 3.02 | 3.30 | 3.30 | - | 6,379,385 |
| Mar 24, 2025 | 3.33 | 3.61 | 3.23 | 3.30 | 3.30 | 6.11% | 10,221,719 |
| Mar 21, 2025 | 2.18 | 3.11 | 2.07 | 3.11 | 3.11 | 34.63% | 11,967,036 |
| Mar 20, 2025 | 2.27 | 2.38 | 2.15 | 2.31 | 2.31 | 5.00% | 7,556,077 |
| Mar 19, 2025 | 2.25 | 2.39 | 2.19 | 2.20 | 2.20 | -1.35% | 3,927,194 |
| Mar 18, 2025 | 2.18 | 2.34 | 2.11 | 2.23 | 2.23 | - | 4,080,102 |
| Mar 17, 2025 | 2.09 | 2.29 | 2.07 | 2.23 | 2.23 | 9.31% | 4,039,630 |
| Mar 14, 2025 | 1.85 | 2.05 | 1.80 | 2.04 | 2.04 | 13.97% | 2,246,423 |
| Mar 13, 2025 | 1.91 | 1.91 | 1.74 | 1.79 | 1.79 | -4.79% | 1,600,728 |
| Mar 12, 2025 | 1.84 | 1.91 | 1.80 | 1.88 | 1.88 | 5.62% | 1,898,916 |
| Mar 11, 2025 | 1.80 | 1.87 | 1.70 | 1.78 | 1.78 | -2.73% | 2,180,681 |
| Mar 10, 2025 | 1.97 | 2.00 | 1.77 | 1.83 | 1.83 | -8.50% | 2,262,391 |
| Mar 7, 2025 | 2.00 | 2.06 | 1.87 | 2.00 | 2.00 | 0.50% | 2,225,871 |
| Mar 6, 2025 | 2.07 | 2.12 | 1.90 | 1.99 | 1.99 | -3.86% | 3,998,524 |
| Mar 5, 2025 | 2.25 | 2.33 | 2.06 | 2.07 | 2.07 | -6.76% | 2,979,131 |
| Mar 4, 2025 | 2.15 | 2.31 | 1.90 | 2.22 | 2.22 | -5.13% | 3,202,734 |
| Mar 3, 2025 | 2.60 | 2.65 | 2.30 | 2.34 | 2.34 | -8.24% | 2,230,378 |
| Feb 28, 2025 | 2.47 | 2.57 | 2.40 | 2.55 | 2.55 | 0.39% | 1,658,849 |
| Feb 27, 2025 | 2.78 | 2.84 | 2.53 | 2.54 | 2.54 | -8.30% | 2,192,300 |
| Feb 26, 2025 | 2.74 | 2.83 | 2.52 | 2.77 | 2.77 | 9.92% | 1,947,077 |
| Feb 25, 2025 | 2.80 | 2.83 | 2.43 | 2.52 | 2.52 | -9.68% | 4,007,855 |
| Feb 24, 2025 | 3.00 | 3.01 | 2.78 | 2.79 | 2.79 | -7.00% | 3,192,862 |
| Feb 21, 2025 | 3.36 | 3.40 | 3.00 | 3.00 | 3.00 | -9.64% | 3,284,005 |
| Feb 20, 2025 | 3.37 | 3.41 | 3.21 | 3.32 | 3.32 | -1.19% | 1,997,767 |
| Feb 19, 2025 | 3.39 | 3.58 | 3.34 | 3.36 | 3.36 | -0.59% | 2,939,464 |
| Feb 18, 2025 | 3.43 | 3.65 | 3.28 | 3.38 | 3.38 | -0.29% | 3,730,025 |
| Feb 14, 2025 | 3.47 | 3.54 | 3.31 | 3.39 | 3.39 | -0.88% | 1,290,593 |
| Feb 13, 2025 | 3.34 | 3.42 | 3.24 | 3.42 | 3.42 | 2.09% | 1,646,945 |
| Feb 12, 2025 | 3.25 | 3.37 | 3.22 | 3.35 | 3.35 | 0.30% | 1,753,647 |
| Feb 11, 2025 | 3.63 | 3.63 | 3.26 | 3.34 | 3.34 | -7.99% | 2,901,220 |
| Feb 10, 2025 | 3.68 | 3.98 | 3.62 | 3.63 | 3.63 | 0.55% | 4,799,808 |
| Feb 7, 2025 | 3.43 | 3.74 | 3.43 | 3.61 | 3.61 | 5.87% | 3,826,804 |
| Feb 6, 2025 | 3.15 | 3.46 | 3.11 | 3.41 | 3.41 | 8.25% | 3,774,986 |
| Feb 5, 2025 | 3.22 | 3.33 | 3.10 | 3.15 | 3.15 | -1.56% | 2,211,696 |
| Feb 4, 2025 | 3.26 | 3.30 | 3.16 | 3.20 | 3.20 | - | 1,654,885 |
| Feb 3, 2025 | 3.05 | 3.28 | 2.92 | 3.20 | 3.20 | -3.90% | 3,559,273 |
| Jan 31, 2025 | 3.37 | 3.55 | 3.21 | 3.33 | 3.33 | -0.30% | 2,806,178 |
| Jan 30, 2025 | 3.23 | 3.47 | 3.23 | 3.34 | 3.34 | 5.03% | 2,559,729 |
| Jan 29, 2025 | 3.30 | 3.34 | 3.10 | 3.18 | 3.18 | -2.45% | 1,999,709 |
| Jan 28, 2025 | 3.23 | 3.27 | 3.01 | 3.26 | 3.26 | 5.84% | 2,794,164 |
| Jan 27, 2025 | 3.55 | 3.61 | 3.03 | 3.08 | 3.08 | -15.38% | 4,905,594 |
| Jan 24, 2025 | 3.36 | 3.93 | 3.29 | 3.64 | 3.64 | 8.01% | 6,083,377 |
| Jan 23, 2025 | 3.40 | 3.57 | 3.27 | 3.37 | 3.37 | -2.60% | 2,067,664 |
| Jan 22, 2025 | 3.24 | 3.53 | 3.09 | 3.46 | 3.46 | 5.49% | 5,399,845 |
| Jan 21, 2025 | 3.60 | 3.65 | 3.03 | 3.28 | 3.28 | -2.38% | 4,637,615 |
| Jan 17, 2025 | 3.56 | 3.85 | 3.22 | 3.36 | 3.36 | -4.82% | 4,501,007 |
| Jan 16, 2025 | 3.33 | 3.71 | 3.17 | 3.53 | 3.53 | 6.33% | 2,864,932 |