Amprius Technologies, Inc. (AMPX)
NYSE: AMPX · Real-Time Price · USD
8.53
-0.19 (-2.18%)
At close: Dec 24, 2025, 1:00 PM EST
8.57
+0.04 (0.47%)
After-hours: Dec 24, 2025, 5:00 PM EST
Amprius Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 10.83 | 11.20 | 10.72 | 10.86 | 10.86 | 2.36% | 4,031,472 |
| Dec 1, 2025 | 10.87 | 10.99 | 10.50 | 10.61 | 10.61 | -6.27% | 3,089,269 |
| Nov 28, 2025 | 11.00 | 11.46 | 10.84 | 11.32 | 11.32 | 4.72% | 2,351,305 |
| Nov 26, 2025 | 10.92 | 11.00 | 10.40 | 10.81 | 10.81 | 0.75% | 4,739,898 |
| Nov 25, 2025 | 10.68 | 10.88 | 10.22 | 10.73 | 10.73 | -0.65% | 3,964,096 |
| Nov 24, 2025 | 10.24 | 10.85 | 10.16 | 10.80 | 10.80 | 6.82% | 6,642,552 |
| Nov 21, 2025 | 10.25 | 10.42 | 9.36 | 10.11 | 10.11 | -1.84% | 7,577,966 |
| Nov 20, 2025 | 11.50 | 11.80 | 10.29 | 10.30 | 10.30 | -4.72% | 7,372,076 |
| 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 |