Amprius Technologies, Inc. (AMPX)
NYSE: AMPX · Real-Time Price · USD
1.930
-0.140 (-6.76%)
At close: Nov 20, 2024, 4:00 PM
1.960
+0.030 (1.55%)
After-hours: Nov 20, 2024, 7:32 PM EST
Amprius Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.13 | 2.13 | 1.87 | 1.93 | 1.93 | -6.76% | 1,971,597 |
| Nov 19, 2024 | 1.86 | 2.10 | 1.85 | 2.07 | 2.07 | 7.25% | 2,161,633 |
| Nov 18, 2024 | 2.14 | 2.15 | 1.82 | 1.93 | 1.93 | -8.96% | 3,087,522 |
| Nov 15, 2024 | 2.21 | 2.25 | 2.02 | 2.12 | 2.12 | -4.93% | 1,745,262 |
| Nov 14, 2024 | 2.38 | 2.55 | 2.19 | 2.23 | 2.23 | -4.70% | 2,620,517 |
| Nov 13, 2024 | 2.48 | 2.72 | 2.32 | 2.34 | 2.34 | -6.77% | 3,099,871 |
| Nov 12, 2024 | 2.71 | 2.71 | 2.02 | 2.51 | 2.51 | 2.45% | 6,197,716 |
| Nov 11, 2024 | 1.73 | 2.47 | 1.73 | 2.45 | 2.45 | 41.62% | 10,550,780 |
| Nov 8, 2024 | 1.38 | 1.78 | 1.33 | 1.73 | 1.73 | 33.08% | 6,307,919 |
| Nov 7, 2024 | 1.31 | 1.34 | 1.23 | 1.30 | 1.30 | 3.17% | 1,679,489 |
| Nov 6, 2024 | 1.34 | 1.34 | 1.22 | 1.26 | 1.26 | -1.56% | 1,438,521 |
| Nov 5, 2024 | 1.21 | 1.30 | 1.21 | 1.28 | 1.28 | 7.56% | 1,396,159 |
| Nov 4, 2024 | 1.29 | 1.30 | 1.18 | 1.19 | 1.19 | -9.85% | 1,817,784 |
| Nov 1, 2024 | 1.36 | 1.39 | 1.29 | 1.32 | 1.32 | -2.22% | 1,673,458 |
| Oct 31, 2024 | 1.54 | 1.54 | 1.34 | 1.35 | 1.35 | -10.60% | 1,774,063 |
| Oct 30, 2024 | 1.53 | 1.69 | 1.44 | 1.51 | 1.51 | 0.67% | 2,337,895 |
| Oct 29, 2024 | 1.36 | 1.57 | 1.33 | 1.50 | 1.50 | 7.91% | 2,002,705 |
| Oct 28, 2024 | 1.36 | 1.42 | 1.28 | 1.39 | 1.39 | 1.46% | 1,458,997 |
| Oct 25, 2024 | 1.43 | 1.47 | 1.34 | 1.37 | 1.37 | -5.52% | 1,797,937 |
| Oct 24, 2024 | 1.56 | 1.58 | 1.40 | 1.45 | 1.45 | -5.84% | 2,522,583 |
| Oct 23, 2024 | 1.65 | 1.67 | 1.47 | 1.54 | 1.54 | -3.75% | 1,878,869 |
| Oct 22, 2024 | 1.60 | 1.75 | 1.54 | 1.60 | 1.60 | 3.90% | 3,740,617 |
| Oct 21, 2024 | 1.40 | 1.60 | 1.39 | 1.54 | 1.54 | 10.00% | 2,914,879 |
| Oct 18, 2024 | 1.31 | 1.43 | 1.24 | 1.40 | 1.40 | 7.69% | 1,884,734 |
| Oct 17, 2024 | 1.38 | 1.43 | 1.29 | 1.30 | 1.30 | -2.26% | 1,252,987 |
| Oct 16, 2024 | 1.32 | 1.44 | 1.28 | 1.33 | 1.33 | 4.72% | 1,607,355 |
| Oct 15, 2024 | 1.37 | 1.37 | 1.23 | 1.27 | 1.27 | -7.30% | 972,594 |
| Oct 14, 2024 | 1.38 | 1.45 | 1.32 | 1.37 | 1.37 | 1.48% | 1,472,976 |
| Oct 11, 2024 | 1.20 | 1.38 | 1.16 | 1.35 | 1.35 | 17.39% | 2,481,177 |
| Oct 10, 2024 | 1.20 | 1.26 | 1.14 | 1.15 | 1.15 | -4.17% | 1,538,590 |
| Oct 9, 2024 | 1.26 | 1.26 | 1.16 | 1.20 | 1.20 | -2.44% | 454,965 |
| Oct 8, 2024 | 1.35 | 1.37 | 1.18 | 1.23 | 1.23 | -7.52% | 1,970,365 |
| Oct 7, 2024 | 1.32 | 1.38 | 1.11 | 1.33 | 1.33 | 9.02% | 4,311,798 |
| Oct 4, 2024 | 1.14 | 1.35 | 1.11 | 1.22 | 1.22 | 15.09% | 6,999,679 |
| Oct 3, 2024 | 1.00 | 1.10 | 0.97 | 1.06 | 1.06 | 6.00% | 890,620 |
| Oct 2, 2024 | 1.03 | 1.06 | 0.99 | 1.00 | 1.00 | -1.96% | 501,433 |
| Oct 1, 2024 | 1.08 | 1.10 | 1.02 | 1.02 | 1.02 | -8.11% | 518,876 |
| Sep 30, 2024 | 1.13 | 1.13 | 1.03 | 1.11 | 1.11 | - | 752,026 |
| Sep 27, 2024 | 0.92 | 1.12 | 0.92 | 1.11 | 1.11 | 19.21% | 1,648,230 |
| Sep 26, 2024 | 0.90 | 0.96 | 0.89 | 0.93 | 0.93 | 8.32% | 1,343,236 |
| Sep 25, 2024 | 1.00 | 1.01 | 0.83 | 0.86 | 0.86 | -9.58% | 2,056,176 |
| Sep 24, 2024 | 1.19 | 1.19 | 0.95 | 0.95 | 0.95 | -15.87% | 2,906,231 |
| Sep 23, 2024 | 0.95 | 1.23 | 0.92 | 1.13 | 1.13 | 27.11% | 4,427,488 |
| Sep 20, 2024 | 0.90 | 0.95 | 0.89 | 0.89 | 0.89 | 1.61% | 1,149,462 |
| Sep 19, 2024 | 0.82 | 0.94 | 0.82 | 0.87 | 0.87 | 8.08% | 488,525 |
| Sep 18, 2024 | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | -6.36% | 289,664 |
| Sep 17, 2024 | 0.88 | 0.91 | 0.86 | 0.86 | 0.86 | -0.53% | 196,107 |
| Sep 16, 2024 | 0.89 | 0.90 | 0.83 | 0.87 | 0.87 | -2.34% | 305,730 |
| Sep 13, 2024 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 3.52% | 166,091 |
| Sep 12, 2024 | 0.93 | 0.94 | 0.85 | 0.86 | 0.86 | -2.46% | 334,987 |
| Sep 11, 2024 | 0.83 | 0.92 | 0.81 | 0.88 | 0.88 | 10.80% | 464,668 |
| Sep 10, 2024 | 0.77 | 0.81 | 0.74 | 0.80 | 0.80 | 5.39% | 300,240 |
| Sep 9, 2024 | 0.70 | 0.76 | 0.61 | 0.75 | 0.75 | 5.91% | 717,787 |
| Sep 6, 2024 | 0.82 | 0.84 | 0.69 | 0.71 | 0.71 | -13.15% | 1,088,551 |
| Sep 5, 2024 | 0.90 | 0.90 | 0.72 | 0.82 | 0.82 | -9.57% | 2,084,432 |
| Sep 4, 2024 | 0.97 | 0.99 | 0.90 | 0.91 | 0.91 | -7.99% | 1,225,087 |
| Sep 3, 2024 | 1.07 | 1.07 | 0.95 | 0.99 | 0.99 | -7.84% | 1,366,893 |
| Aug 30, 2024 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | -3.60% | 254,809 |
| Aug 29, 2024 | 1.06 | 1.12 | 1.05 | 1.11 | 1.11 | 4.72% | 245,274 |
| Aug 28, 2024 | 1.11 | 1.12 | 1.05 | 1.06 | 1.06 | -6.19% | 309,507 |
| Aug 27, 2024 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | -1.74% | 162,444 |
| Aug 26, 2024 | 1.15 | 1.16 | 1.10 | 1.15 | 1.15 | 0.88% | 242,543 |
| Aug 23, 2024 | 1.05 | 1.17 | 1.05 | 1.14 | 1.14 | 6.54% | 560,200 |
| Aug 22, 2024 | 1.08 | 1.10 | 1.04 | 1.07 | 1.07 | -0.93% | 355,609 |
| Aug 21, 2024 | 1.08 | 1.09 | 1.03 | 1.08 | 1.08 | 0.93% | 594,474 |
| Aug 20, 2024 | 1.11 | 1.14 | 1.04 | 1.07 | 1.07 | -2.73% | 400,075 |
| Aug 19, 2024 | 1.14 | 1.15 | 1.08 | 1.10 | 1.10 | -2.65% | 594,451 |
| Aug 16, 2024 | 1.09 | 1.13 | 1.05 | 1.13 | 1.13 | 1.80% | 536,880 |
| Aug 15, 2024 | 1.06 | 1.12 | 1.04 | 1.11 | 1.11 | 5.71% | 544,873 |
| Aug 14, 2024 | 1.05 | 1.10 | 1.02 | 1.05 | 1.05 | -0.94% | 248,183 |
| Aug 13, 2024 | 1.06 | 1.08 | 1.02 | 1.06 | 1.06 | 1.92% | 758,449 |
| Aug 12, 2024 | 1.10 | 1.11 | 1.03 | 1.04 | 1.04 | -4.59% | 758,099 |
| Aug 9, 2024 | 1.17 | 1.17 | 1.04 | 1.09 | 1.09 | -9.92% | 577,444 |
| Aug 8, 2024 | 1.16 | 1.23 | 1.09 | 1.21 | 1.21 | 14.15% | 696,254 |
| Aug 7, 2024 | 1.12 | 1.13 | 1.03 | 1.06 | 1.06 | -4.50% | 1,048,233 |
| Aug 6, 2024 | 1.16 | 1.17 | 1.10 | 1.11 | 1.11 | -2.63% | 284,674 |
| Aug 5, 2024 | 1.17 | 1.17 | 1.10 | 1.14 | 1.14 | -8.06% | 678,609 |
| Aug 2, 2024 | 1.20 | 1.25 | 1.10 | 1.24 | 1.24 | 3.33% | 893,336 |
| Aug 1, 2024 | 1.22 | 1.23 | 1.16 | 1.20 | 1.20 | - | 684,440 |
| Jul 31, 2024 | 1.24 | 1.24 | 1.16 | 1.20 | 1.20 | - | 355,730 |
| Jul 30, 2024 | 1.24 | 1.25 | 1.16 | 1.20 | 1.20 | 0.84% | 496,328 |
| Jul 29, 2024 | 1.21 | 1.24 | 1.17 | 1.19 | 1.19 | - | 375,953 |
| Jul 26, 2024 | 1.23 | 1.23 | 1.16 | 1.19 | 1.19 | -0.83% | 351,946 |
| Jul 25, 2024 | 1.19 | 1.23 | 1.14 | 1.20 | 1.20 | - | 285,015 |
| Jul 24, 2024 | 1.24 | 1.28 | 1.18 | 1.20 | 1.20 | -6.25% | 575,129 |
| Jul 23, 2024 | 1.33 | 1.34 | 1.24 | 1.28 | 1.28 | -3.03% | 374,794 |
| Jul 22, 2024 | 1.32 | 1.33 | 1.27 | 1.32 | 1.32 | 3.13% | 158,087 |
| Jul 19, 2024 | 1.26 | 1.31 | 1.23 | 1.28 | 1.28 | - | 447,730 |
| Jul 18, 2024 | 1.37 | 1.37 | 1.26 | 1.28 | 1.28 | -3.76% | 789,483 |
| Jul 17, 2024 | 1.42 | 1.43 | 1.30 | 1.33 | 1.33 | -7.64% | 538,330 |
| Jul 16, 2024 | 1.39 | 1.45 | 1.38 | 1.44 | 1.44 | 4.35% | 1,241,723 |
| Jul 15, 2024 | 1.37 | 1.40 | 1.33 | 1.38 | 1.38 | - | 458,846 |
| Jul 12, 2024 | 1.39 | 1.42 | 1.33 | 1.38 | 1.38 | 0.73% | 558,529 |
| Jul 11, 2024 | 1.29 | 1.41 | 1.27 | 1.37 | 1.37 | 7.87% | 1,196,652 |
| Jul 10, 2024 | 1.25 | 1.28 | 1.22 | 1.27 | 1.27 | 1.60% | 237,138 |
| Jul 9, 2024 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 333,377 |
| Jul 8, 2024 | 1.28 | 1.31 | 1.25 | 1.29 | 1.29 | -0.77% | 273,733 |
| Jul 5, 2024 | 1.26 | 1.31 | 1.24 | 1.30 | 1.30 | 4.00% | 419,875 |
| Jul 3, 2024 | 1.27 | 1.27 | 1.21 | 1.25 | 1.25 | 1.63% | 162,810 |
| Jul 2, 2024 | 1.25 | 1.26 | 1.17 | 1.23 | 1.23 | -0.81% | 552,240 |