Amprius Technologies, Inc. (AMPX)
NYSE: AMPX · Real-Time Price · USD
8.62
-0.21 (-2.38%)
Nov 4, 2026, 10:00 AM EST - Market open
Amprius Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.91 | 8.99 | 8.62 | 8.62 | 8.62 | -2.38% | 620,026 |
| Nov 3, 2026 | 8.57 | 8.99 | 8.53 | 8.83 | 8.83 | 5.37% | 3,659,131 |
| Nov 2, 2026 | 8.86 | 9.04 | 8.31 | 8.38 | 8.38 | -2.44% | 4,732,797 |
| Oct 30, 2026 | 8.57 | 8.84 | 8.28 | 8.59 | 8.59 | -6.02% | 4,949,987 |
| Oct 29, 2026 | 9.02 | 9.41 | 9.02 | 9.14 | 9.14 | -0.22% | 3,547,007 |
| Oct 28, 2026 | 8.98 | 9.18 | 8.79 | 9.16 | 9.16 | 3.15% | 4,313,903 |
| Oct 27, 2026 | 8.53 | 8.92 | 8.50 | 8.88 | 8.88 | 6.35% | 5,185,397 |
| Oct 26, 2026 | 8.12 | 8.47 | 8.05 | 8.35 | 8.35 | 2.08% | 3,859,300 |
| Oct 23, 2026 | 7.79 | 8.34 | 7.68 | 8.18 | 8.18 | 3.41% | 6,161,636 |
| Oct 22, 2026 | 7.95 | 8.24 | 7.66 | 7.91 | 7.91 | -4.81% | 6,884,368 |
| Oct 21, 2026 | 7.83 | 8.39 | 7.74 | 8.31 | 8.31 | 9.63% | 6,253,489 |
| Oct 20, 2026 | 7.41 | 7.86 | 7.26 | 7.58 | 7.58 | -0.13% | 4,143,564 |
| Oct 19, 2026 | 7.93 | 8.02 | 7.59 | 7.59 | 7.59 | -1.56% | 4,582,623 |
| Oct 16, 2026 | 8.30 | 8.42 | 7.65 | 7.71 | 7.71 | -8.21% | 5,276,481 |
| Oct 15, 2026 | 7.66 | 8.50 | 7.29 | 8.40 | 8.40 | 5.00% | 8,674,533 |
| Oct 14, 2026 | 8.37 | 8.48 | 7.85 | 8.00 | 8.00 | -6.54% | 6,961,907 |
| Oct 13, 2026 | 8.61 | 8.71 | 8.40 | 8.56 | 8.56 | -3.49% | 5,210,497 |
| Oct 12, 2026 | 9.40 | 9.40 | 8.86 | 8.87 | 8.87 | -6.04% | 5,578,199 |
| Oct 9, 2026 | 9.49 | 9.57 | 9.14 | 9.44 | 9.44 | 0.53% | 5,108,551 |
| Oct 8, 2026 | 9.16 | 9.46 | 9.08 | 9.39 | 9.39 | 0.64% | 5,090,672 |
| Oct 7, 2026 | 9.29 | 9.35 | 8.85 | 9.33 | 9.33 | -1.48% | 7,986,239 |
| Oct 6, 2026 | 9.56 | 9.77 | 9.42 | 9.47 | 9.47 | 0.21% | 4,543,595 |
| Oct 5, 2026 | 9.82 | 9.85 | 9.31 | 9.45 | 9.45 | -2.28% | 5,693,177 |
| Oct 2, 2026 | 9.88 | 9.91 | 9.54 | 9.67 | 9.67 | 0.62% | 4,907,656 |
| Oct 1, 2026 | 9.62 | 9.99 | 9.36 | 9.61 | 9.61 | -0.72% | 5,305,928 |
| Sep 30, 2026 | 9.75 | 9.99 | 9.62 | 9.68 | 9.68 | 1.57% | 6,851,177 |
| Sep 29, 2026 | 9.56 | 9.73 | 9.33 | 9.53 | 9.53 | -0.73% | 6,573,217 |
| Sep 28, 2026 | 10.88 | 11.23 | 9.47 | 9.60 | 9.60 | -1.54% | 14,586,132 |
| Sep 25, 2026 | 9.84 | 10.02 | 9.65 | 9.75 | 9.75 | 0.62% | 3,858,633 |
| Sep 24, 2026 | 9.51 | 9.86 | 9.37 | 9.69 | 9.69 | -0.41% | 4,679,853 |
| Sep 23, 2026 | 9.93 | 10.17 | 9.70 | 9.73 | 9.73 | -2.51% | 5,245,333 |
| Sep 22, 2026 | 9.80 | 10.05 | 9.62 | 9.98 | 9.98 | 3.85% | 4,392,241 |
| Sep 21, 2026 | 9.80 | 9.93 | 9.49 | 9.61 | 9.61 | 1.16% | 4,010,751 |
| Sep 18, 2026 | 9.70 | 9.85 | 9.20 | 9.50 | 9.50 | -0.42% | 4,655,999 |
| Sep 17, 2026 | 9.49 | 9.78 | 9.40 | 9.54 | 9.54 | 4.84% | 4,438,282 |
| Sep 16, 2026 | 9.26 | 9.29 | 8.76 | 9.10 | 9.10 | -0.66% | 4,976,090 |
| Sep 15, 2026 | 9.17 | 9.28 | 8.93 | 9.16 | 9.16 | -0.11% | 3,664,061 |
| Sep 14, 2026 | 8.93 | 9.32 | 8.85 | 9.17 | 9.17 | -2.86% | 4,318,059 |
| Sep 11, 2026 | 9.55 | 9.78 | 9.42 | 9.44 | 9.44 | -1.15% | 3,370,605 |
| Sep 10, 2026 | 9.61 | 9.94 | 9.53 | 9.55 | 9.55 | -3.24% | 3,522,785 |
| Sep 9, 2026 | 10.32 | 10.40 | 9.84 | 9.87 | 9.87 | -5.00% | 5,577,248 |
| Sep 8, 2026 | 10.14 | 10.60 | 10.00 | 10.39 | 10.39 | 5.06% | 5,576,706 |
| 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 |