Amprius Technologies, Inc. (AMPX)

Amprius Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.87	22.00	19.09	19.69	19.69	-12.64%	8,301,705
Jun 4, 2026	21.30	22.94	20.80	22.54	22.54	3.68%	7,367,342
Jun 3, 2026	22.70	23.40	21.70	21.74	21.74	-5.11%	8,405,716
Jun 2, 2026	21.82	24.23	21.70	22.91	22.91	5.33%	10,356,995
Jun 1, 2026	20.50	22.25	19.96	21.75	21.75	7.25%	9,489,863
May 29, 2026	20.49	20.78	19.16	20.28	20.28	-2.73%	7,936,051
May 28, 2026	18.31	22.11	18.31	20.85	20.85	21.50%	25,183,988
May 27, 2026	17.56	17.68	16.81	17.16	17.16	-3.76%	4,841,531
May 26, 2026	16.50	18.04	16.49	17.83	17.83	11.23%	9,166,420
May 22, 2026	15.58	16.35	15.43	16.03	16.03	4.77%	7,182,419
May 21, 2026	14.77	15.39	14.32	15.30	15.30	1.53%	10,658,887
May 20, 2026	15.65	15.80	14.25	15.07	15.07	-2.65%	14,462,224
May 19, 2026	15.60	16.00	14.79	15.48	15.48	-2.46%	6,426,258
May 18, 2026	16.71	16.84	15.08	15.87	15.87	-5.82%	7,165,147
May 15, 2026	17.45	17.45	16.74	16.85	16.85	-5.71%	5,882,918
May 14, 2026	17.41	18.21	17.31	17.87	17.87	2.00%	5,218,655
May 13, 2026	18.78	19.05	17.38	17.52	17.52	-6.96%	8,956,373
May 12, 2026	17.40	18.89	17.23	18.83	18.83	6.50%	10,461,328
May 11, 2026	16.58	18.89	16.23	17.68	17.68	5.87%	11,845,246
May 8, 2026	16.92	17.15	16.00	16.70	16.70	3.66%	12,487,654
May 7, 2026	19.14	19.56	15.38	16.11	16.11	-27.40%	30,554,272
May 6, 2026	21.59	22.35	20.70	22.19	22.19	3.69%	7,649,776
May 5, 2026	20.65	21.69	20.47	21.40	21.40	5.00%	6,702,423
May 4, 2026	21.38	21.47	19.81	20.38	20.38	-2.35%	5,303,408
May 1, 2026	21.12	21.71	20.16	20.87	20.87	-0.90%	6,104,662
Apr 30, 2026	20.55	21.48	20.42	21.06	21.06	3.54%	5,656,807
Apr 29, 2026	19.94	20.45	19.63	20.34	20.34	3.30%	5,508,901
Apr 28, 2026	20.75	21.09	19.10	19.69	19.69	-8.08%	8,030,388
Apr 27, 2026	20.70	21.76	20.61	21.42	21.42	3.68%	5,461,047
Apr 24, 2026	22.07	22.24	20.32	20.66	20.66	-4.92%	5,956,864
Apr 23, 2026	22.38	22.69	20.73	21.73	21.73	-4.23%	7,347,899
Apr 22, 2026	21.86	22.80	21.27	22.69	22.69	5.88%	10,413,943
Apr 21, 2026	20.06	22.70	19.87	21.43	21.43	9.28%	20,890,526
Apr 20, 2026	18.47	20.19	18.31	19.61	19.61	5.03%	10,725,314
Apr 17, 2026	19.21	19.27	18.47	18.67	18.67	-2.40%	5,238,154
Apr 16, 2026	18.45	19.30	17.89	19.13	19.13	4.54%	8,659,827
Apr 15, 2026	18.07	18.52	17.47	18.30	18.30	2.29%	5,761,045
Apr 14, 2026	19.00	19.16	17.23	17.89	17.89	-2.72%	7,648,042
Apr 13, 2026	17.23	18.49	16.83	18.39	18.39	6.79%	10,084,159
Apr 10, 2026	16.25	17.44	16.25	17.22	17.22	6.63%	6,474,437
Apr 9, 2026	16.63	17.65	15.87	16.15	16.15	-4.55%	7,418,561
Apr 8, 2026	17.97	18.18	16.82	16.92	16.92	1.32%	6,798,593
Apr 7, 2026	17.41	17.78	15.76	16.70	16.70	-4.90%	6,700,986
Apr 6, 2026	16.09	17.63	16.06	17.56	17.56	9.75%	6,862,092
Apr 2, 2026	15.00	16.47	14.80	16.00	16.00	3.09%	5,950,099
Apr 1, 2026	17.05	17.33	15.35	15.52	15.52	-7.95%	9,183,597
Mar 31, 2026	15.01	16.99	14.81	16.86	16.86	14.54%	9,553,365
Mar 30, 2026	16.16	16.30	14.50	14.72	14.72	-8.68%	9,988,784
Mar 27, 2026	17.08	17.08	15.90	16.12	16.12	-6.06%	6,943,610
Mar 26, 2026	17.39	18.10	16.79	17.16	17.16	-4.29%	5,939,086

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.