Amprius Technologies Inc. (AMPX)
NYSE: AMPX
· Real-Time Price · USD
7.17
-0.27 (-3.63%)
At close: Aug 15, 2025, 2:34 PM
AMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.48 | 7.75 | 7.21 | 7.44 | 7.44 | -3.00% | 5,240,635 |
| 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 |
| Aug 11, 2025 | 8.15 | 8.51 | 7.63 | 7.69 | 7.69 | -4.59% | 10,534,300 |
| Aug 8, 2025 | 8.60 | 9.66 | 7.64 | 8.06 | 8.06 | 4.40% | 21,605,639 |
| Aug 7, 2025 | 8.00 | 8.05 | 7.43 | 7.72 | 7.72 | -2.28% | 6,779,911 |
| Aug 6, 2025 | 8.32 | 8.36 | 7.80 | 7.90 | 7.90 | -5.05% | 8,061,300 |
| Aug 5, 2025 | 7.81 | 8.49 | 7.68 | 8.32 | 8.32 | 10.34% | 11,103,527 |
| Aug 4, 2025 | 6.86 | 7.79 | 6.76 | 7.54 | 7.54 | 18.55% | 10,053,625 |
| Aug 1, 2025 | 6.45 | 6.58 | 6.07 | 6.36 | 6.36 | -8.23% | 7,131,610 |
| Jul 31, 2025 | 7.10 | 7.33 | 6.83 | 6.93 | 6.93 | -1.14% | 6,339,400 |
| Jul 30, 2025 | 7.17 | 7.35 | 6.87 | 7.01 | 7.01 | -1.82% | 6,129,201 |
| Jul 29, 2025 | 8.15 | 8.15 | 7.08 | 7.14 | 7.14 | -13.87% | 10,119,100 |
| Jul 28, 2025 | 8.20 | 8.65 | 7.99 | 8.29 | 8.29 | 1.10% | 7,285,200 |
| Jul 25, 2025 | 8.28 | 8.35 | 7.86 | 8.20 | 8.20 | -1.09% | 6,084,800 |
| Jul 24, 2025 | 8.07 | 8.38 | 7.75 | 8.29 | 8.29 | 3.24% | 6,972,849 |
| Jul 23, 2025 | 8.47 | 8.56 | 7.81 | 8.03 | 8.03 | -1.95% | 7,979,727 |
| Jul 22, 2025 | 8.20 | 8.47 | 7.66 | 8.19 | 8.19 | -2.27% | 12,008,300 |
| Jul 21, 2025 | 8.99 | 9.09 | 8.36 | 8.38 | 8.38 | -3.23% | 12,411,242 |
| Jul 18, 2025 | 8.45 | 8.99 | 8.01 | 8.66 | 8.66 | 7.44% | 19,908,200 |