Amprius Technologies Inc. (AMPX)
NYSE: AMPX
· Real-Time Price · USD
7.38
-0.44 (-5.57%)
At close: Sep 10, 2025, 3:59 PM
7.45
1.01%
After-hours: Sep 10, 2025, 07:13 PM EDT
AMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.70 | 7.86 | 7.31 | 7.82 | 7.82 | 1.69% | 7,736,247 |
| Sep 8, 2025 | 7.18 | 7.94 | 7.18 | 7.69 | 7.69 | 8.16% | 10,369,100 |
| Sep 5, 2025 | 7.02 | 7.32 | 6.68 | 7.11 | 7.11 | 2.60% | 4,213,407 |
| Sep 4, 2025 | 7.02 | 7.13 | 6.83 | 6.93 | 6.93 | -2.26% | 5,277,849 |
| Sep 3, 2025 | 7.45 | 7.52 | 7.08 | 7.09 | 7.09 | -3.14% | 3,846,504 |
| Sep 2, 2025 | 6.84 | 7.42 | 6.66 | 7.32 | 7.32 | 3.24% | 4,571,400 |
| Aug 29, 2025 | 7.36 | 7.36 | 6.78 | 7.09 | 7.09 | -3.93% | 4,671,346 |
| Aug 28, 2025 | 7.34 | 7.51 | 7.02 | 7.38 | 7.38 | 1.10% | 4,385,600 |
| Aug 27, 2025 | 7.83 | 7.85 | 7.29 | 7.30 | 7.30 | -6.53% | 4,917,306 |
| Aug 26, 2025 | 7.58 | 7.86 | 7.43 | 7.81 | 7.81 | 1.69% | 7,174,235 |
| Aug 25, 2025 | 7.16 | 7.75 | 6.96 | 7.68 | 7.68 | 7.11% | 6,295,000 |
| Aug 22, 2025 | 6.71 | 7.31 | 6.70 | 7.17 | 7.17 | 5.60% | 5,974,600 |
| Aug 21, 2025 | 6.62 | 6.95 | 6.55 | 6.79 | 6.79 | 0.74% | 3,525,917 |
| Aug 20, 2025 | 6.62 | 6.83 | 6.36 | 6.74 | 6.74 | 0.00% | 4,926,343 |
| Aug 19, 2025 | 7.19 | 7.20 | 6.68 | 6.74 | 6.74 | -6.52% | 4,569,800 |
| Aug 18, 2025 | 7.04 | 7.31 | 6.86 | 7.21 | 7.21 | 1.41% | 4,082,738 |
| Aug 15, 2025 | 7.43 | 7.43 | 6.94 | 7.11 | 7.11 | -4.44% | 4,894,000 |
| Aug 14, 2025 | 7.48 | 7.75 | 7.21 | 7.44 | 7.44 | -3.00% | 5,342,900 |
| Aug 13, 2025 | 7.93 | 8.07 | 7.05 | 7.67 | 7.67 | -1.16% | 12,903,810 |
| Aug 12, 2025 | 7.79 | 8.16 | 7.55 | 7.76 | 7.76 | 0.91% | 8,775,240 |