Amprius Technologies, Inc. (AMPX)

NYSE: AMPX · Real-Time Price · USD

11.72

+0.91 (8.42%)

At close: Aug 5, 2026, 4:00 PM EDT

11.61

-0.11 (-0.94%)

After-hours: Aug 5, 2026, 7:59 PM EDT

Amprius Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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