Amprius Technologies, Inc. (AMPX)

NYSE: AMPX · Real-Time Price · USD

11.53

-0.35 (-2.95%)

At close: Jul 10, 2026, 4:00 PM EDT

11.60

+0.07 (0.61%)

After-hours: Jul 10, 2026, 7:59 PM EDT

Amprius Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	12.86	13.08	11.76	12.56	12.56	0.32%	9,506,176
Jun 24, 2026	14.30	14.40	12.28	12.52	12.52	-11.33%	12,527,053
Jun 23, 2026	14.98	15.21	14.09	14.12	14.12	-9.78%	7,482,641
Jun 22, 2026	16.33	16.63	15.27	15.65	15.65	-3.22%	4,841,644
Jun 18, 2026	15.30	16.19	14.84	16.17	16.17	7.80%	7,633,288
Jun 17, 2026	15.58	15.64	14.97	15.00	15.00	-3.16%	7,855,330
Jun 16, 2026	16.70	16.80	15.40	15.49	15.49	-7.91%	6,237,179
Jun 15, 2026	16.87	17.26	16.58	16.82	16.82	3.13%	4,980,600
Jun 12, 2026	17.21	17.45	15.85	16.31	16.31	-4.62%	6,408,493
Jun 11, 2026	16.57	17.13	16.21	17.10	17.10	4.08%	5,737,472
Jun 10, 2026	17.09	17.67	16.41	16.43	16.43	-5.68%	4,847,082
Jun 9, 2026	19.23	19.49	16.33	17.42	17.42	-7.49%	8,559,747
Jun 8, 2026	20.22	20.44	18.50	18.83	18.83	-4.37%	4,711,787
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