Amprius Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	17.46	18.95	17.41	18.49	-	4.35%	6,878,609
Mar 9, 2026	16.13	17.74	15.87	17.72	17.72	8.51%	14,918,037
Mar 6, 2026	14.73	17.29	14.54	16.33	16.33	9.67%	23,845,341
Mar 5, 2026	13.47	15.05	13.25	14.89	14.89	18.65%	28,346,947
Mar 4, 2026	12.13	12.78	11.85	12.55	12.55	7.91%	8,897,278
Mar 3, 2026	11.13	12.12	10.97	11.63	11.63	0.35%	7,345,832
Mar 2, 2026	10.42	12.01	10.35	11.59	11.59	8.01%	10,413,622
Feb 27, 2026	11.07	11.13	10.45	10.73	10.73	-6.86%	7,019,095
Feb 26, 2026	10.81	11.56	10.71	11.52	11.52	4.16%	8,038,188
Feb 25, 2026	10.97	11.59	10.94	11.06	11.06	2.41%	7,136,289
Feb 24, 2026	10.01	10.83	9.90	10.80	10.80	5.88%	6,079,235
Feb 23, 2026	10.31	10.77	9.90	10.20	10.20	7.14%	7,807,807
Feb 20, 2026	10.15	10.49	9.33	9.52	9.52	-8.02%	5,125,348
Feb 19, 2026	9.53	10.39	9.46	10.35	10.35	4.44%	4,097,053
Feb 18, 2026	9.75	10.33	9.65	9.91	9.91	1.43%	4,144,000
Feb 17, 2026	9.78	9.99	9.23	9.77	9.77	-2.01%	4,344,533
Feb 13, 2026	10.13	10.49	9.76	9.97	9.97	-2.16%	7,118,018
Feb 12, 2026	11.00	11.02	10.01	10.19	10.19	-8.28%	5,885,289
Feb 11, 2026	11.95	12.04	10.67	11.11	11.11	-3.81%	5,668,334
Feb 10, 2026	12.24	12.56	11.40	11.55	11.55	-7.53%	5,848,164
Feb 9, 2026	11.90	13.13	11.70	12.49	12.49	2.04%	7,466,826
Feb 6, 2026	11.28	12.28	11.02	12.24	12.24	15.69%	8,553,484
Feb 5, 2026	11.96	12.40	10.50	10.58	10.58	-14.68%	10,551,648
Feb 4, 2026	14.67	14.71	12.00	12.40	12.40	-15.53%	15,230,377
Feb 3, 2026	13.90	14.86	13.62	14.68	14.68	11.63%	15,366,451
Feb 2, 2026	12.39	13.69	12.31	13.15	13.15	5.71%	9,920,959
Jan 30, 2026	13.25	14.00	12.20	12.44	12.44	-8.39%	11,542,057
Jan 29, 2026	12.94	13.78	12.37	13.58	13.58	13.36%	18,270,753
Jan 28, 2026	11.67	12.02	11.37	11.98	11.98	3.45%	7,676,651
Jan 27, 2026	11.03	11.68	10.82	11.58	11.58	6.24%	5,623,426
Jan 26, 2026	11.10	11.38	10.72	10.90	10.90	-2.42%	5,333,354
Jan 23, 2026	11.95	12.05	11.10	11.17	11.17	-6.53%	7,158,631
Jan 22, 2026	11.71	12.14	11.47	11.95	11.95	6.03%	10,008,081
Jan 21, 2026	11.50	12.01	10.65	11.27	11.27	0.90%	12,359,817
Jan 20, 2026	10.45	11.95	10.30	11.17	11.17	1.55%	10,213,553
Jan 16, 2026	10.23	11.20	10.12	11.00	11.00	8.37%	10,512,815
Jan 15, 2026	10.42	10.84	10.11	10.15	10.15	-2.03%	8,720,373
Jan 14, 2026	9.43	10.38	9.17	10.36	10.36	7.14%	6,809,743
Jan 13, 2026	10.17	10.22	9.39	9.67	9.67	-3.40%	7,996,210
Jan 12, 2026	9.73	10.42	9.60	10.01	10.01	5.59%	8,934,962
Jan 9, 2026	9.40	9.61	9.14	9.48	9.48	2.60%	6,277,517
Jan 8, 2026	8.95	9.71	8.83	9.24	9.24	3.82%	6,866,080
Jan 7, 2026	8.92	9.03	8.72	8.90	8.90	-3.16%	6,674,172
Jan 6, 2026	9.26	9.29	8.73	9.19	9.19	-0.22%	5,711,534
Jan 5, 2026	9.30	9.49	8.98	9.21	9.21	5.38%	5,843,346
Jan 2, 2026	8.45	8.90	8.23	8.74	8.74	10.77%	5,809,951
Dec 31, 2025	7.85	8.01	7.71	7.89	7.89	0.77%	6,439,425
Dec 30, 2025	7.95	8.04	7.80	7.83	7.83	-1.14%	4,827,975
Dec 29, 2025	8.10	8.32	7.82	7.92	7.92	-4.23%	5,435,827
Dec 26, 2025	8.41	8.47	8.12	8.27	8.27	-3.05%	3,786,387