Amprius Technologies, Inc. (AMPX)
NYSE: AMPX · Real-Time Price · USD
7.16
-0.29 (-3.83%)
Aug 15, 2025, 1:01 PM - Market open
Amprius Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.43 | 7.43 | 7.02 | 7.05 | - | -5.24% | 2,127,111 |
| Aug 14, 2025 | 7.48 | 7.75 | 7.21 | 7.44 | 7.44 | -3.00% | 5,342,875 |
| 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% | 10,534,277 |
| 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% | 8,061,295 |
| 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% | 6,339,372 |
| 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% | 10,119,056 |
| Jul 28, 2025 | 8.20 | 8.65 | 7.99 | 8.29 | 8.29 | 1.10% | 7,285,161 |
| Jul 25, 2025 | 8.28 | 8.35 | 7.86 | 8.20 | 8.20 | -1.09% | 6,084,781 |
| 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% | 12,008,259 |
| Jul 21, 2025 | 8.99 | 9.09 | 8.36 | 8.38 | 8.38 | -3.23% | 12,411,242 |
| Jul 18, 2025 | 8.45 | 9.00 | 8.01 | 8.66 | 8.66 | 7.44% | 19,908,174 |
| Jul 17, 2025 | 7.42 | 8.12 | 7.21 | 8.06 | 8.06 | 8.19% | 14,439,527 |
| Jul 16, 2025 | 7.45 | 7.80 | 7.22 | 7.45 | 7.45 | -0.53% | 12,087,186 |
| Jul 15, 2025 | 7.36 | 7.77 | 7.29 | 7.49 | 7.49 | 11.29% | 16,836,829 |
| Jul 14, 2025 | 6.42 | 6.75 | 6.23 | 6.73 | 6.73 | 4.50% | 7,993,746 |
| Jul 11, 2025 | 6.30 | 6.50 | 5.88 | 6.44 | 6.44 | -0.92% | 10,439,756 |
| Jul 10, 2025 | 6.53 | 6.96 | 6.31 | 6.50 | 6.50 | 9.06% | 17,316,803 |
| Jul 9, 2025 | 5.60 | 6.10 | 5.39 | 5.96 | 5.96 | 7.78% | 16,008,863 |
| Jul 8, 2025 | 5.39 | 5.60 | 4.96 | 5.53 | 5.53 | 11.94% | 15,988,413 |
| Jul 7, 2025 | 4.73 | 4.98 | 4.49 | 4.94 | 4.94 | 5.56% | 9,543,792 |
| Jul 3, 2025 | 4.49 | 4.83 | 4.37 | 4.68 | 4.68 | 6.85% | 5,671,545 |
| Jul 2, 2025 | 3.96 | 4.39 | 3.92 | 4.38 | 4.38 | 12.02% | 6,379,147 |
| Jul 1, 2025 | 4.21 | 4.23 | 3.80 | 3.91 | 3.91 | -7.13% | 5,708,456 |
| Jun 30, 2025 | 4.19 | 4.34 | 4.05 | 4.21 | 4.21 | 3.44% | 4,359,458 |
| Jun 27, 2025 | 4.33 | 4.35 | 4.00 | 4.07 | 4.07 | -4.68% | 15,845,988 |
| Jun 26, 2025 | 3.78 | 4.30 | 3.76 | 4.27 | 4.27 | 12.96% | 9,687,183 |
| Jun 25, 2025 | 3.86 | 3.93 | 3.64 | 3.78 | 3.78 | -0.26% | 3,428,776 |
| Jun 24, 2025 | 3.67 | 3.83 | 3.57 | 3.79 | 3.79 | 9.86% | 3,962,807 |
| Jun 23, 2025 | 3.75 | 3.77 | 3.43 | 3.45 | 3.45 | -10.16% | 4,807,139 |
| Jun 20, 2025 | 3.81 | 3.90 | 3.43 | 3.84 | 3.84 | 1.86% | 5,726,278 |
| Jun 18, 2025 | 3.75 | 3.92 | 3.72 | 3.77 | 3.77 | -0.26% | 3,379,671 |
| Jun 17, 2025 | 4.00 | 4.03 | 3.77 | 3.78 | 3.78 | -7.35% | 4,899,447 |
| Jun 16, 2025 | 3.90 | 4.27 | 3.90 | 4.08 | 4.08 | 6.81% | 5,258,464 |
| Jun 13, 2025 | 3.71 | 3.95 | 3.71 | 3.82 | 3.82 | -3.05% | 5,093,056 |
| Jun 12, 2025 | 3.36 | 4.05 | 3.29 | 3.94 | 3.94 | 17.96% | 11,693,401 |
| Jun 11, 2025 | 3.19 | 3.35 | 3.12 | 3.34 | 3.34 | 6.71% | 5,786,231 |
| Jun 10, 2025 | 3.17 | 3.27 | 3.07 | 3.13 | 3.13 | -0.63% | 4,758,100 |
| Jun 9, 2025 | 2.98 | 3.15 | 2.98 | 3.15 | 3.15 | 8.62% | 5,222,019 |
| Jun 6, 2025 | 2.66 | 2.92 | 2.66 | 2.90 | 2.90 | 10.27% | 3,778,510 |
| Jun 5, 2025 | 2.76 | 2.79 | 2.61 | 2.63 | 2.63 | -4.01% | 2,494,611 |