Amprius Technologies Inc AMPX
NYSE · United States · Producer Manufacturing
$9.61-0.07 (-0.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.61 | -0.72% | $9.62 | $9.99 | $9.36 | 5.31M |
| 2026-09-30 | $9.68 | +1.57% | $9.75 | $9.99 | $9.62 | 6.88M |
| 2026-09-29 | $9.53 | -0.73% | $9.56 | $9.73 | $9.32 | 6.77M |
| 2026-09-28 | $9.60 | -1.54% | $10.88 | $11.23 | $9.47 | 15.13M |
| 2026-09-25 | $9.75 | +0.62% | $9.84 | $10.02 | $9.65 | 4.02M |
| 2026-09-24 | $9.69 | -0.41% | $9.51 | $9.86 | $9.37 | 4.71M |
| 2026-09-23 | $9.73 | -2.51% | $9.93 | $10.16 | $9.69 | 5.34M |
| 2026-09-22 | $9.98 | +3.85% | $9.80 | $10.05 | $9.62 | 4.59M |
| 2026-09-21 | $9.61 | +1.16% | $9.80 | $9.93 | $9.48 | 4.09M |
| 2026-09-18 | $9.50 | -0.42% | $9.70 | $9.85 | $9.20 | 4.84M |
| 2026-09-17 | $9.54 | +4.84% | $9.49 | $9.77 | $9.40 | 4.66M |
| 2026-09-16 | $9.10 | -0.66% | $9.26 | $9.29 | $8.76 | 5.00M |
| 2026-09-15 | $9.16 | -0.11% | $9.17 | $9.28 | $8.93 | 3.77M |
| 2026-09-14 | $9.17 | -2.86% | $8.93 | $9.32 | $8.85 | 4.46M |
| 2026-09-11 | $9.44 | -1.15% | $9.55 | $9.78 | $9.42 | 3.55M |
| 2026-09-10 | $9.55 | -3.24% | $9.61 | $9.94 | $9.53 | 3.80M |
| 2026-09-09 | $9.87 | -5.00% | $10.32 | $10.40 | $9.84 | 5.65M |
| 2026-09-08 | $10.39 | +5.06% | $10.14 | $10.60 | $10.00 | 5.67M |
| 2026-09-04 | $9.89 | +2.70% | $9.62 | $9.94 | $9.61 | 4.19M |
| 2026-09-03 | $9.63 | +1.16% | $9.54 | $9.71 | $9.40 | 4.10M |
| 2026-09-02 | $9.52 | +0.42% | $9.57 | $9.65 | $9.37 | 5.40M |
| 2026-09-01 | $9.48 | -4.05% | $9.64 | $9.69 | $9.40 | 4.03M |
| 2026-08-31 | $9.88 | -0.10% | $9.75 | $9.95 | $9.61 | 3.81M |
| 2026-08-28 | $9.89 | -5.90% | $10.55 | $10.55 | $9.88 | 3.65M |
| 2026-08-27 | $10.51 | +3.04% | $10.56 | $10.64 | $10.35 | 3.53M |
| 2026-08-26 | $10.20 | +0.20% | $10.14 | $10.44 | $9.95 | 4.52M |
| 2026-08-25 | $10.18 | +3.25% | $10.06 | $10.34 | $10.02 | 4.12M |
| 2026-08-24 | $9.86 | -4.64% | $10.20 | $10.20 | $9.83 | 3.85M |
| 2026-08-21 | $10.34 | +1.37% | $10.28 | $10.49 | $10.08 | 3.53M |
| 2026-08-20 | $10.20 | -4.05% | $10.66 | $10.72 | $9.94 | 5.36M |
| 2026-08-19 | $10.63 | -0.75% | $10.82 | $10.82 | $10.24 | 4.05M |
| 2026-08-18 | $10.71 | -7.51% | $10.85 | $11.36 | $10.66 | 5.26M |
| 2026-08-17 | $11.58 | -7.43% | $12.25 | $12.45 | $11.45 | 6.54M |
| 2026-08-14 | $12.51 | +4.77% | $12.90 | $13.42 | $12.49 | 9.07M |
| 2026-08-13 | $11.94 | -2.45% | $12.22 | $12.33 | $11.81 | 4.32M |
| 2026-08-12 | $12.24 | +1.32% | $12.61 | $12.69 | $12.01 | 5.13M |
| 2026-08-11 | $12.08 | +2.29% | $11.77 | $12.09 | $11.41 | 5.12M |
| 2026-08-10 | $11.81 | -0.34% | $11.98 | $12.48 | $11.77 | 6.56M |
| 2026-08-07 | $11.85 | +5.90% | $11.57 | $11.99 | $11.06 | 6.38M |
| 2026-08-06 | $11.19 | -4.52% | $11.07 | $11.88 | $10.76 | 9.41M |
| 2026-08-05 | $11.72 | +8.42% | $12.40 | $12.44 | $11.55 | 12.27M |
| 2026-08-04 | $10.81 | +6.82% | $10.60 | $11.03 | $10.48 | 8.77M |
| 2026-08-03 | $10.12 | +5.42% | $9.44 | $10.25 | $9.25 | 4.60M |
| 2026-07-31 | $9.60 | +1.37% | $9.87 | $10.03 | $9.29 | 5.26M |
| 2026-07-30 | $9.47 | +12.20% | $8.94 | $9.52 | $8.90 | 6.03M |
| 2026-07-29 | $8.44 | -7.56% | $9.10 | $9.18 | $8.44 | 6.59M |
| 2026-07-28 | $9.13 | -5.97% | $9.30 | $9.37 | $8.74 | 6.44M |
| 2026-07-27 | $9.71 | +5.09% | $9.24 | $9.73 | $9.03 | 5.46M |
| 2026-07-24 | $9.24 | -6.76% | $9.95 | $10.08 | $9.23 | 4.25M |
| 2026-07-23 | $9.91 | -2.56% | $10.00 | $10.47 | $9.81 | 4.21M |
| 2026-07-22 | $10.17 | -6.53% | $10.50 | $10.85 | $10.16 | 4.80M |
| 2026-07-21 | $10.88 | +7.30% | $10.45 | $10.91 | $10.24 | 5.58M |
| 2026-07-20 | $10.14 | -0.20% | $10.33 | $10.38 | $9.93 | 4.80M |
| 2026-07-17 | $10.16 | +0.59% | $9.94 | $10.45 | $9.49 | 5.85M |
| 2026-07-16 | $10.10 | -10.93% | $10.96 | $10.97 | $9.80 | 9.75M |
| 2026-07-15 | $11.34 | +1.98% | $11.20 | $11.60 | $10.95 | 4.32M |
| 2026-07-14 | $11.12 | +0.36% | $11.31 | $11.49 | $11.01 | 5.38M |
| 2026-07-13 | $11.08 | -3.90% | $11.32 | $11.46 | $10.77 | 6.51M |
| 2026-07-10 | $11.53 | -2.95% | $11.98 | $12.05 | $11.37 | 4.69M |
| 2026-07-09 | $11.88 | +2.59% | $12.11 | $12.30 | $11.60 | 5.06M |
| 2026-07-08 | $11.58 | -1.19% | $11.55 | $11.93 | $11.18 | 7.18M |
| 2026-07-07 | $11.72 | -10.47% | $12.55 | $12.72 | $11.70 | 11.34M |
| 2026-07-06 | $13.09 | +5.74% | $12.53 | $13.68 | $12.46 | 6.36M |
| 2026-07-02 | $12.38 | -8.90% | $13.38 | $14.47 | $12.26 | 8.29M |
| 2026-07-01 | $13.59 | -1.95% | $13.53 | $14.11 | $13.13 | 7.29M |
| 2026-06-30 | $13.86 | +2.51% | $13.84 | $14.58 | $13.68 | 7.45M |
| 2026-06-29 | $13.52 | +4.73% | $13.28 | $13.84 | $12.99 | 5.97M |
| 2026-06-26 | $12.91 | +2.79% | $12.11 | $13.12 | $12.10 | 10.88M |
| 2026-06-25 | $12.56 | +0.32% | $12.86 | $13.08 | $11.76 | 9.52M |
| 2026-06-24 | $12.52 | -11.33% | $14.30 | $14.40 | $12.28 | 12.80M |
| 2026-06-23 | $14.12 | -9.78% | $14.98 | $15.21 | $14.09 | 7.59M |
| 2026-06-22 | $15.65 | -3.22% | $16.33 | $16.63 | $15.27 | 4.89M |
| 2026-06-18 | $16.17 | +7.80% | $15.30 | $16.19 | $14.84 | 7.80M |
| 2026-06-17 | $15.00 | -3.16% | $15.58 | $15.64 | $14.97 | 7.95M |
| 2026-06-16 | $15.49 | -7.91% | $16.70 | $16.80 | $15.40 | 7.06M |
| 2026-06-15 | $16.82 | +3.13% | $16.87 | $17.26 | $16.58 | 5.03M |
| 2026-06-12 | $16.31 | -4.62% | $17.20 | $17.45 | $15.85 | 6.50M |
| 2026-06-11 | $17.10 | +4.08% | $16.57 | $17.13 | $16.21 | 5.81M |
| 2026-06-10 | $16.43 | -5.68% | $17.09 | $17.67 | $16.41 | 4.90M |
| 2026-06-09 | $17.42 | -7.49% | $19.23 | $19.49 | $16.33 | 8.58M |
| 2026-06-08 | $18.83 | -4.37% | $20.22 | $20.44 | $18.50 | 4.97M |
| 2026-06-05 | $19.69 | -12.64% | $21.87 | $22.00 | $19.09 | 8.33M |
| 2026-06-04 | $22.54 | +3.68% | $21.30 | $22.94 | $20.80 | 7.38M |
| 2026-06-03 | $21.74 | -5.11% | $22.70 | $23.40 | $21.70 | 8.48M |
| 2026-06-02 | $22.91 | +5.33% | $21.82 | $24.23 | $21.70 | 10.61M |
| 2026-06-01 | $21.75 | +7.25% | $20.50 | $22.25 | $19.96 | 9.54M |
| 2026-05-29 | $20.28 | -2.73% | $20.49 | $20.78 | $19.16 | 8.76M |
| 2026-05-28 | $20.85 | +21.50% | $18.31 | $22.11 | $18.31 | 26.30M |
| 2026-05-27 | $17.16 | -3.76% | $17.56 | $17.67 | $16.81 | 4.92M |
| 2026-05-26 | $17.83 | +11.23% | $16.50 | $18.04 | $16.49 | 11.04M |