Amprius Technologies, Inc. (AMPX)

NYSE: AMPX · Real-Time Price · USD

9.89

+0.26 (2.70%)

At close: Sep 4, 2026, 4:00 PM EDT

9.92

+0.03 (0.30%)

After-hours: Sep 4, 2026, 6:27 PM EDT

Amprius Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	9.62	9.95	9.61	9.89	9.89	2.70%	4,027,505
Sep 3, 2026	9.54	9.71	9.40	9.63	9.63	1.16%	3,995,250
Sep 2, 2026	9.57	9.65	9.37	9.52	9.52	0.42%	5,378,572
Sep 1, 2026	9.64	9.69	9.40	9.48	9.48	-4.05%	3,989,850
Aug 31, 2026	9.75	9.95	9.61	9.88	9.88	-0.10%	3,683,943
Aug 28, 2026	10.55	10.55	9.88	9.89	9.89	-5.90%	3,621,009
Aug 27, 2026	10.56	10.64	10.35	10.51	10.51	3.04%	3,488,424
Aug 26, 2026	10.14	10.44	9.95	10.20	10.20	0.20%	4,322,142
Aug 25, 2026	10.06	10.34	10.03	10.18	10.18	3.25%	4,061,168
Aug 24, 2026	10.20	10.20	9.83	9.86	9.86	-4.64%	3,830,440
Aug 21, 2026	10.28	10.49	10.08	10.34	10.34	1.37%	3,482,471
Aug 20, 2026	10.67	10.72	9.94	10.20	10.20	-4.05%	5,314,517
Aug 19, 2026	10.83	10.83	10.25	10.63	10.63	-0.75%	3,943,374
Aug 18, 2026	10.85	11.36	10.66	10.71	10.71	-7.51%	5,106,703
Aug 17, 2026	12.25	12.45	11.45	11.58	11.58	-7.43%	6,476,341
Aug 14, 2026	12.91	13.42	12.49	12.51	12.51	4.77%	9,022,181
Aug 13, 2026	12.22	12.33	11.82	11.94	11.94	-2.45%	4,224,647
Aug 12, 2026	12.61	12.69	12.01	12.24	12.24	1.32%	4,337,534
Aug 11, 2026	11.77	12.09	11.41	12.08	12.08	2.29%	4,626,550
Aug 10, 2026	11.98	12.48	11.77	11.81	11.81	-0.34%	6,533,290
Aug 7, 2026	11.57	11.99	11.06	11.85	11.85	5.90%	6,333,699
Aug 6, 2026	11.07	11.88	10.76	11.19	11.19	-4.52%	9,259,528
Aug 5, 2026	12.40	12.44	11.55	11.72	11.72	8.42%	12,142,871
Aug 4, 2026	10.60	11.03	10.48	10.81	10.81	6.82%	7,882,902
Aug 3, 2026	9.44	10.25	9.25	10.12	10.12	5.42%	4,542,581
Jul 31, 2026	9.87	10.03	9.29	9.60	9.60	1.37%	5,244,035
Jul 30, 2026	8.94	9.52	8.90	9.47	9.47	12.20%	5,989,475
Jul 29, 2026	9.10	9.18	8.44	8.44	8.44	-7.56%	5,927,388
Jul 28, 2026	9.30	9.37	8.75	9.13	9.13	-5.97%	6,166,610
Jul 27, 2026	9.24	9.73	9.03	9.71	9.71	5.09%	5,444,069
Jul 24, 2026	9.95	10.08	9.23	9.24	9.24	-6.76%	4,221,855
Jul 23, 2026	10.00	10.47	9.81	9.91	9.91	-2.56%	4,018,718
Jul 22, 2026	10.50	10.85	10.16	10.17	10.17	-6.53%	4,743,327
Jul 21, 2026	10.45	10.91	10.24	10.88	10.88	7.30%	4,949,618
Jul 20, 2026	10.33	10.38	9.93	10.14	10.14	-0.20%	4,621,282
Jul 17, 2026	9.94	10.45	9.50	10.16	10.16	0.59%	5,834,642
Jul 16, 2026	10.96	10.97	9.80	10.10	10.10	-10.93%	9,675,903
Jul 15, 2026	11.20	11.60	10.95	11.34	11.34	1.98%	4,294,787
Jul 14, 2026	11.31	11.49	11.01	11.12	11.12	0.36%	5,067,830
Jul 13, 2026	11.32	11.46	10.77	11.08	11.08	-3.90%	6,476,150
Jul 10, 2026	11.98	12.05	11.37	11.53	11.53	-2.95%	4,554,379
Jul 9, 2026	12.11	12.30	11.60	11.88	11.88	2.59%	4,830,593
Jul 8, 2026	11.55	11.93	11.18	11.58	11.58	-1.19%	7,104,431
Jul 7, 2026	12.55	12.72	11.70	11.72	11.72	-10.47%	11,254,970
Jul 6, 2026	12.53	13.68	12.46	13.09	13.09	5.74%	6,347,406
Jul 2, 2026	13.38	14.47	12.26	12.38	12.38	-8.90%	8,210,573
Jul 1, 2026	13.53	14.11	13.13	13.59	13.59	-1.95%	7,250,368
Jun 30, 2026	13.84	14.58	13.68	13.86	13.86	2.51%	7,406,245
Jun 29, 2026	13.29	13.84	12.99	13.52	13.52	4.73%	5,913,253
Jun 26, 2026	12.11	13.12	12.10	12.91	12.91	2.79%	10,096,095