Amprius Technologies, Inc. (AMPX)
NYSE: AMPX · Real-Time Price · USD
7.49
+0.76 (11.29%)
At close: Jul 15, 2025, 4:00 PM
7.52
+0.03 (0.40%)
After-hours: Jul 15, 2025, 5:17 PM EDT
Amprius Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 7.36 | 7.77 | 7.29 | 7.49 | 7.49 | 11.29% | 16,765,987 |
| Jul 14, 2025 | 6.42 | 6.75 | 6.23 | 6.73 | 6.73 | 4.50% | 7,993,746 |
| Jul 11, 2025 | 6.30 | 6.50 | 5.88 | 6.44 | 6.44 | -0.92% | 10,439,756 |
| Jul 10, 2025 | 6.53 | 6.96 | 6.31 | 6.50 | 6.50 | 9.06% | 17,316,803 |
| Jul 9, 2025 | 5.60 | 6.10 | 5.39 | 5.96 | 5.96 | 7.78% | 16,008,863 |
| Jul 8, 2025 | 5.39 | 5.60 | 4.96 | 5.53 | 5.53 | 11.94% | 15,988,413 |
| Jul 7, 2025 | 4.73 | 4.98 | 4.49 | 4.94 | 4.94 | 5.56% | 9,543,792 |
| Jul 3, 2025 | 4.49 | 4.83 | 4.37 | 4.68 | 4.68 | 6.85% | 5,671,545 |
| Jul 2, 2025 | 3.96 | 4.39 | 3.92 | 4.38 | 4.38 | 12.02% | 6,379,147 |
| Jul 1, 2025 | 4.21 | 4.23 | 3.80 | 3.91 | 3.91 | -7.13% | 5,708,456 |
| Jun 30, 2025 | 4.19 | 4.34 | 4.05 | 4.21 | 4.21 | 3.44% | 4,359,458 |
| Jun 27, 2025 | 4.33 | 4.35 | 4.00 | 4.07 | 4.07 | -4.68% | 15,845,988 |
| Jun 26, 2025 | 3.78 | 4.30 | 3.76 | 4.27 | 4.27 | 12.96% | 9,687,183 |
| Jun 25, 2025 | 3.86 | 3.93 | 3.64 | 3.78 | 3.78 | -0.26% | 3,428,776 |
| Jun 24, 2025 | 3.67 | 3.83 | 3.57 | 3.79 | 3.79 | 9.86% | 3,962,807 |
| Jun 23, 2025 | 3.75 | 3.77 | 3.43 | 3.45 | 3.45 | -10.16% | 4,807,139 |
| Jun 20, 2025 | 3.81 | 3.90 | 3.43 | 3.84 | 3.84 | 1.86% | 5,726,278 |
| Jun 18, 2025 | 3.75 | 3.92 | 3.72 | 3.77 | 3.77 | -0.26% | 3,379,671 |
| Jun 17, 2025 | 4.00 | 4.03 | 3.77 | 3.78 | 3.78 | -7.35% | 4,899,447 |
| Jun 16, 2025 | 3.90 | 4.27 | 3.90 | 4.08 | 4.08 | 6.81% | 5,258,464 |
| Jun 13, 2025 | 3.71 | 3.95 | 3.71 | 3.82 | 3.82 | -3.05% | 5,093,056 |
| Jun 12, 2025 | 3.36 | 4.05 | 3.29 | 3.94 | 3.94 | 17.96% | 11,693,401 |
| Jun 11, 2025 | 3.19 | 3.35 | 3.12 | 3.34 | 3.34 | 6.71% | 5,786,231 |
| Jun 10, 2025 | 3.17 | 3.27 | 3.07 | 3.13 | 3.13 | -0.63% | 4,758,100 |
| Jun 9, 2025 | 2.98 | 3.15 | 2.98 | 3.15 | 3.15 | 8.62% | 5,222,019 |
| Jun 6, 2025 | 2.66 | 2.92 | 2.66 | 2.90 | 2.90 | 10.27% | 3,778,510 |
| Jun 5, 2025 | 2.76 | 2.79 | 2.61 | 2.63 | 2.63 | -4.01% | 2,494,611 |
| Jun 4, 2025 | 2.69 | 2.74 | 2.55 | 2.74 | 2.74 | 3.40% | 2,678,047 |
| Jun 3, 2025 | 2.68 | 2.74 | 2.60 | 2.65 | 2.65 | 0.38% | 2,111,403 |
| Jun 2, 2025 | 2.71 | 2.76 | 2.63 | 2.64 | 2.64 | -1.86% | 1,761,184 |
| May 30, 2025 | 2.80 | 2.85 | 2.66 | 2.69 | 2.69 | -4.95% | 2,538,188 |
| May 29, 2025 | 3.17 | 3.17 | 2.83 | 2.83 | 2.83 | -5.03% | 3,839,939 |
| May 28, 2025 | 2.96 | 3.02 | 2.79 | 2.98 | 2.98 | 6.05% | 5,357,401 |
| May 27, 2025 | 2.89 | 3.05 | 2.76 | 2.81 | 2.81 | 3.69% | 6,901,473 |
| May 23, 2025 | 2.46 | 2.72 | 2.42 | 2.71 | 2.71 | 7.54% | 4,181,363 |
| May 22, 2025 | 2.37 | 2.54 | 2.34 | 2.52 | 2.52 | 4.13% | 1,990,992 |
| May 21, 2025 | 2.53 | 2.54 | 2.39 | 2.42 | 2.42 | -5.10% | 2,419,339 |
| May 20, 2025 | 2.62 | 2.62 | 2.48 | 2.55 | 2.55 | -2.67% | 2,093,730 |
| May 19, 2025 | 2.62 | 2.69 | 2.57 | 2.62 | 2.62 | -3.68% | 2,559,762 |
| May 16, 2025 | 2.76 | 2.80 | 2.60 | 2.72 | 2.72 | -0.37% | 3,523,151 |
| May 15, 2025 | 2.75 | 2.79 | 2.67 | 2.73 | 2.73 | -3.53% | 2,931,787 |
| May 14, 2025 | 2.87 | 2.91 | 2.76 | 2.83 | 2.83 | -1.39% | 3,066,644 |
| May 13, 2025 | 2.77 | 2.92 | 2.72 | 2.87 | 2.87 | 4.74% | 3,690,174 |
| May 12, 2025 | 2.57 | 2.75 | 2.48 | 2.74 | 2.74 | 10.93% | 5,582,940 |
| May 9, 2025 | 2.59 | 2.59 | 2.32 | 2.47 | 2.47 | -0.80% | 4,210,157 |
| May 8, 2025 | 2.43 | 2.55 | 2.38 | 2.49 | 2.49 | 5.51% | 3,514,979 |
| May 7, 2025 | 2.33 | 2.37 | 2.26 | 2.36 | 2.36 | 1.72% | 1,938,980 |
| May 6, 2025 | 2.20 | 2.32 | 2.16 | 2.32 | 2.32 | 1.75% | 1,844,615 |
| May 5, 2025 | 2.31 | 2.38 | 2.24 | 2.28 | 2.28 | -2.98% | 1,698,068 |
| May 2, 2025 | 2.22 | 2.41 | 2.22 | 2.35 | 2.35 | 7.31% | 2,648,492 |