Amprius Technologies, Inc. (AMPX)
NYSE: AMPX · Real-Time Price · USD
2.740
+0.270 (10.93%)
At close: May 12, 2025, 4:00 PM
2.690
-0.050 (-1.82%)
After-hours: May 12, 2025, 7:56 PM EDT
Amprius Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.57 | 2.75 | 2.48 | 2.74 | 2.74 | 10.93% | 5,565,046 |
| May 9, 2025 | 2.59 | 2.59 | 2.32 | 2.47 | 2.47 | -0.80% | 4,210,157 |
| May 8, 2025 | 2.43 | 2.55 | 2.38 | 2.49 | 2.49 | 5.51% | 3,514,979 |
| May 7, 2025 | 2.33 | 2.37 | 2.26 | 2.36 | 2.36 | 1.72% | 1,938,980 |
| May 6, 2025 | 2.20 | 2.32 | 2.16 | 2.32 | 2.32 | 1.75% | 1,844,615 |
| May 5, 2025 | 2.31 | 2.38 | 2.24 | 2.28 | 2.28 | -2.98% | 1,698,068 |
| May 2, 2025 | 2.22 | 2.41 | 2.22 | 2.35 | 2.35 | 7.31% | 2,648,492 |
| May 1, 2025 | 2.20 | 2.30 | 2.17 | 2.19 | 2.19 | 1.39% | 2,012,366 |
| Apr 30, 2025 | 2.12 | 2.21 | 2.10 | 2.16 | 2.16 | -2.70% | 1,424,085 |
| Apr 29, 2025 | 2.54 | 2.56 | 1.97 | 2.22 | 2.22 | -12.60% | 11,269,250 |
| Apr 28, 2025 | 2.57 | 2.57 | 2.37 | 2.54 | 2.54 | -0.78% | 2,008,316 |
| Apr 25, 2025 | 2.48 | 2.56 | 2.44 | 2.56 | 2.56 | 2.81% | 1,247,192 |
| Apr 24, 2025 | 2.49 | 2.50 | 2.37 | 2.49 | 2.49 | 6.41% | 2,020,566 |
| Apr 23, 2025 | 2.38 | 2.55 | 2.31 | 2.34 | 2.34 | 7.83% | 2,513,651 |
| Apr 22, 2025 | 2.10 | 2.20 | 2.07 | 2.17 | 2.17 | 4.83% | 1,510,067 |
| Apr 21, 2025 | 2.07 | 2.15 | 2.00 | 2.07 | 2.07 | -3.27% | 1,779,003 |
| Apr 17, 2025 | 2.24 | 2.26 | 2.14 | 2.14 | 2.14 | -4.89% | 1,469,390 |
| Apr 16, 2025 | 2.33 | 2.36 | 2.21 | 2.25 | 2.25 | -7.79% | 1,867,141 |
| Apr 15, 2025 | 2.42 | 2.52 | 2.37 | 2.44 | 2.44 | 1.24% | 1,564,217 |
| Apr 14, 2025 | 2.53 | 2.56 | 2.34 | 2.41 | 2.41 | -0.82% | 1,477,878 |
| Apr 11, 2025 | 2.35 | 2.44 | 2.28 | 2.43 | 2.43 | 3.85% | 1,232,919 |
| Apr 10, 2025 | 2.45 | 2.51 | 2.29 | 2.34 | 2.34 | -7.87% | 2,218,302 |
| Apr 9, 2025 | 2.10 | 2.60 | 2.10 | 2.54 | 2.54 | 19.81% | 4,110,273 |
| Apr 8, 2025 | 2.60 | 2.60 | 2.10 | 2.12 | 2.12 | -13.11% | 2,992,441 |
| Apr 7, 2025 | 2.20 | 2.55 | 2.12 | 2.44 | 2.44 | 2.52% | 2,872,610 |
| Apr 4, 2025 | 2.40 | 2.44 | 2.25 | 2.38 | 2.38 | -6.30% | 2,884,667 |
| Apr 3, 2025 | 2.49 | 2.58 | 2.48 | 2.54 | 2.54 | -7.97% | 1,963,159 |
| Apr 2, 2025 | 2.49 | 2.78 | 2.48 | 2.76 | 2.76 | 6.98% | 2,697,007 |
| Apr 1, 2025 | 2.72 | 2.73 | 2.41 | 2.58 | 2.58 | -3.73% | 3,633,282 |
| Mar 31, 2025 | 2.62 | 2.75 | 2.60 | 2.68 | 2.68 | -4.63% | 1,804,247 |
| Mar 28, 2025 | 2.92 | 2.95 | 2.64 | 2.81 | 2.81 | -4.75% | 4,331,265 |
| Mar 27, 2025 | 3.02 | 3.08 | 2.86 | 2.95 | 2.95 | -3.59% | 3,307,781 |
| Mar 26, 2025 | 3.36 | 3.37 | 2.99 | 3.06 | 3.06 | -7.27% | 4,137,770 |
| Mar 25, 2025 | 3.24 | 3.32 | 3.02 | 3.30 | 3.30 | - | 6,379,385 |
| Mar 24, 2025 | 3.33 | 3.61 | 3.23 | 3.30 | 3.30 | 6.11% | 10,221,719 |
| Mar 21, 2025 | 2.18 | 3.11 | 2.07 | 3.11 | 3.11 | 34.63% | 11,967,036 |
| Mar 20, 2025 | 2.27 | 2.38 | 2.15 | 2.31 | 2.31 | 5.00% | 7,556,077 |
| Mar 19, 2025 | 2.25 | 2.39 | 2.19 | 2.20 | 2.20 | -1.35% | 3,927,194 |
| Mar 18, 2025 | 2.18 | 2.34 | 2.11 | 2.23 | 2.23 | - | 4,080,102 |
| Mar 17, 2025 | 2.09 | 2.29 | 2.07 | 2.23 | 2.23 | 9.31% | 4,039,630 |
| Mar 14, 2025 | 1.85 | 2.05 | 1.80 | 2.04 | 2.04 | 13.97% | 2,246,423 |
| Mar 13, 2025 | 1.91 | 1.91 | 1.74 | 1.79 | 1.79 | -4.79% | 1,600,728 |
| Mar 12, 2025 | 1.84 | 1.91 | 1.80 | 1.88 | 1.88 | 5.62% | 1,898,916 |
| Mar 11, 2025 | 1.80 | 1.87 | 1.70 | 1.78 | 1.78 | -2.73% | 2,180,681 |
| Mar 10, 2025 | 1.97 | 2.00 | 1.77 | 1.83 | 1.83 | -8.50% | 2,262,391 |
| Mar 7, 2025 | 2.00 | 2.06 | 1.87 | 2.00 | 2.00 | 0.50% | 2,225,871 |
| Mar 6, 2025 | 2.07 | 2.12 | 1.90 | 1.99 | 1.99 | -3.86% | 3,998,524 |
| Mar 5, 2025 | 2.25 | 2.33 | 2.06 | 2.07 | 2.07 | -6.76% | 2,979,131 |
| Mar 4, 2025 | 2.15 | 2.31 | 1.90 | 2.22 | 2.22 | -5.13% | 3,202,734 |
| Mar 3, 2025 | 2.60 | 2.65 | 2.30 | 2.34 | 2.34 | -8.24% | 2,230,378 |