Dark

AMPX
Amprius Technologies, Inc.
stock NYSE

At Close

Jul 8, 2025 3:59:56 PM EDT

5.53USD+11.943%(+0.59)15,872,380

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 8, 2025 9:26:30 AM EDT

5.38USD+8.907%(+0.44)363,131

After-hours

Jul 8, 2025 4:58:30 PM EDT

5.57USD+0.723%(+0.04)61,034

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	5.3900	5.600000	4.9600	5.5300	+11.943%	15,988,413	0.000%
2025-07-07	4.7300	4.980000	4.4900	4.9400	+5.556%	9,543,792	+11.943%
2025-07-03	4.4900	4.830000	4.3700	4.6800	+6.849%	5,671,545	+18.162%
2025-07-02	3.9600	4.390000	3.9200	4.3800	+12.020%	6,379,147	+26.256%
2025-07-01	4.2100	4.230000	3.8000	3.9100	-7.126%	5,708,456	+41.432%
2025-06-30	4.1900	4.339900	4.0500	4.2100	+3.440%	4,359,458	+31.354%
2025-06-27	4.3300	4.350000	4.0000	4.0700	-4.684%	15,845,988	+35.872%
2025-06-26	3.7800	4.300000	3.7600	4.2700	+12.963%	9,687,183	+29.508%
2025-06-25	3.8600	3.930000	3.6400	3.7800	-0.264%	3,428,776	+46.296%
2025-06-24	3.6700	3.830000	3.5701	3.7900	+9.855%	3,962,807	+45.910%
2025-06-23	3.7500	3.770000	3.4301	3.4500	-10.156%	4,807,139	+60.290%
2025-06-20	3.8100	3.895000	3.4300	3.8400	+1.857%	5,726,278	+44.010%
2025-06-18	3.7500	3.920000	3.7200	3.7700	-0.265%	3,379,671	+46.684%
2025-06-17	4.0000	4.030000	3.7700	3.7800	-7.353%	4,899,447	+46.296%
2025-06-16	3.9000	4.270000	3.9000	4.0800	+6.806%	5,258,464	+35.539%
2025-06-13	3.7100	3.950000	3.7050	3.8200	-3.046%	5,093,056	+44.764%
2025-06-12	3.3600	4.050000	3.2900	3.9400	+17.964%	11,693,401	+40.355%
2025-06-11	3.1900	3.350000	3.1200	3.3400	+6.709%	5,786,231	+65.569%
2025-06-10	3.1700	3.270000	3.0700	3.1300	-0.635%	4,758,100	+76.677%
2025-06-09	2.9800	3.150000	2.9800	3.1500	+8.621%	5,222,019	+75.556%
2025-06-06	2.6600	2.920000	2.6550	2.9000	+10.266%	3,778,510	+90.690%
2025-06-05	2.7600	2.790000	2.6100	2.6300	-4.015%	2,494,611	+110.266%
2025-06-04	2.6900	2.740000	2.5500	2.7400	+3.396%	2,678,047	+101.825%
2025-06-03	2.6800	2.740000	2.6000	2.6500	+0.379%	2,111,403	+108.679%
2025-06-02	2.7100	2.759700	2.6300	2.6400	-1.859%	1,761,184	+109.470%
2025-05-30	2.8000	2.845000	2.6600	2.6900	-4.947%	2,538,188	+105.576%
2025-05-29	3.1700	3.170000	2.8300	2.8300	-5.034%	3,839,939	+95.406%
2025-05-28	2.9600	3.019900	2.7900	2.9800	+6.050%	5,357,401	+85.570%
2025-05-27	2.8900	3.045000	2.7600	2.8100	+3.690%	6,901,473	+96.797%
2025-05-23	2.4600	2.720000	2.4203	2.7100	+7.540%	4,181,363	+104.059%
2025-05-22	2.3700	2.540000	2.3400	2.5200	+4.132%	1,990,992	+119.444%
2025-05-21	2.5300	2.540000	2.3900	2.4200	-5.098%	2,419,339	+128.512%
2025-05-20	2.6200	2.620000	2.4800	2.5500	-2.672%	2,093,730	+116.863%
2025-05-19	2.6200	2.685000	2.5700	2.6200	-3.676%	2,559,762	+111.069%
2025-05-16	2.7600	2.800000	2.6000	2.7200	-0.366%	3,523,151	+103.309%
2025-05-15	2.7500	2.790000	2.6700	2.7300	-3.534%	2,931,787	+102.564%
2025-05-14	2.8700	2.908200	2.7600	2.8300	-1.394%	3,066,644	+95.406%
2025-05-13	2.7700	2.920000	2.7150	2.8700	+4.745%	3,690,174	+92.683%
2025-05-12	2.5700	2.750000	2.4801	2.7400	+10.931%	5,582,940	+101.825%
2025-05-09	2.5900	2.590000	2.3200	2.4700	-0.803%	4,210,157	+123.887%
2025-05-08	2.4300	2.550000	2.3800	2.4900	+5.508%	3,514,979	+122.088%
2025-05-07	2.3300	2.370200	2.2600	2.3600	+1.724%	1,938,980	+134.322%
2025-05-06	2.2000	2.320000	2.1600	2.3200	+1.754%	1,844,615	+138.362%
2025-05-05	2.3100	2.380000	2.2400	2.2800	-2.979%	1,698,068	+142.544%
2025-05-02	2.2200	2.408000	2.2200	2.3500	+7.306%	2,648,492	+135.319%
2025-05-01	2.2000	2.297700	2.1700	2.1900	+1.389%	2,012,366	+152.511%
2025-04-30	2.1200	2.210000	2.0950	2.1600	-2.703%	1,424,085	+156.019%
2025-04-29	2.5400	2.560000	1.9700	2.2200	-12.598%	11,269,250	+149.099%
2025-04-28	2.5700	2.570000	2.3700	2.5400	-0.781%	2,008,316	+117.717%
2025-04-25	2.4800	2.560000	2.4412	2.5600	+2.811%	1,247,192	+116.016%
2025-04-24	2.4900	2.500000	2.3700	2.4900	+6.410%	2,020,566	+122.088%
2025-04-23	2.3800	2.550000	2.3100	2.3400	+7.834%	2,513,651	+136.325%
2025-04-22	2.1000	2.200000	2.0700	2.1700	+4.831%	1,510,067	+154.839%
2025-04-21	2.0700	2.145000	2.0000	2.0700	-3.271%	1,779,003	+167.150%
2025-04-17	2.2400	2.260000	2.1400	2.1400	-4.889%	1,469,390	+158.411%
2025-04-16	2.3300	2.360000	2.2050	2.2500	-7.787%	1,867,141	+145.778%
2025-04-15	2.4200	2.520000	2.3731	2.4400	+1.245%	1,564,217	+126.639%
2025-04-14	2.5300	2.560000	2.3400	2.4100	-0.823%	1,477,878	+129.461%
2025-04-11	2.3500	2.440000	2.2800	2.4300	+3.846%	1,232,919	+127.572%
2025-04-10	2.4500	2.505000	2.2850	2.3400	-7.874%	2,218,302	+136.325%
2025-04-09	2.1000	2.600000	2.1000	2.5400	+19.811%	4,110,273	+117.717%
2025-04-08	2.6000	2.600000	2.1000	2.1200	-13.115%	2,992,441	+160.849%
2025-04-07	2.2000	2.550000	2.1234	2.4400	+2.521%	2,872,610	+126.639%
2025-04-04	2.4000	2.440000	2.2500	2.3800	-6.299%	2,884,667	+132.353%
2025-04-03	2.4900	2.580000	2.4800	2.5400	-7.971%	1,963,159	+117.717%
2025-04-02	2.4900	2.780000	2.4800	2.7600	+6.977%	2,697,007	+100.362%
2025-04-01	2.7200	2.730000	2.4045	2.5800	-3.731%	3,633,282	+114.341%
2025-03-31	2.6200	2.750000	2.5950	2.6800	-4.626%	1,804,247	+106.343%
2025-03-28	2.9200	2.949000	2.6400	2.8100	-4.746%	4,331,265	+96.797%
2025-03-27	3.0200	3.080000	2.8600	2.9500	-3.595%	3,307,781	+87.458%
2025-03-26	3.3600	3.367800	2.9900	3.0600	-7.273%	4,137,770	+80.719%
2025-03-25	3.2400	3.320000	3.0200	3.3000	0.000%	6,378,133	+67.576%
2025-03-24	3.3300	3.610000	3.2250	3.3000	+6.109%	10,213,218	+67.576%
2025-03-21	2.1800	3.110000	2.0700	3.1100	+34.632%	11,947,186	+77.814%
2025-03-20	2.2700	2.380000	2.1500	2.3100	+5.000%	7,554,655	+139.394%
2025-03-19	2.2500	2.390000	2.1900	2.2000	-1.345%	3,925,967	+151.364%
2025-03-18	2.1800	2.340000	2.1050	2.2300	0.000%	4,073,378	+147.982%
2025-03-17	2.0900	2.290000	2.0700	2.2300	+9.314%	4,038,759	+147.982%
2025-03-14	1.8500	2.050000	1.8032	2.0400	+13.966%	2,245,723	+171.078%
2025-03-13	1.9100	1.910000	1.7400	1.7900	-4.787%	1,599,543	+208.939%
2025-03-12	1.8400	1.910000	1.8000	1.8800	+5.618%	1,897,291	+194.149%
2025-03-11	1.8000	1.870000	1.7000	1.7800	-2.732%	2,180,681	+210.674%
2025-03-10	1.9700	2.000000	1.7715	1.8300	-8.500%	2,276,825	+202.186%
2025-03-07	2.0000	2.060000	1.8700	2.0000	+0.503%	2,223,969	+176.500%
2025-03-06	2.0700	2.120000	1.9000	1.9900	-3.865%	3,991,936	+177.889%
2025-03-05	2.2500	2.329700	2.0600	2.0700	-6.757%	2,979,131	+167.150%
2025-03-04	2.1500	2.310000	1.9000	2.2200	-5.128%	3,202,734	+149.099%
2025-03-03	2.6000	2.647500	2.3000	2.3400	-8.235%	2,229,804	+136.325%
2025-02-28	2.4700	2.565000	2.4000	2.5500	+0.394%	1,656,908	+116.863%
2025-02-27	2.7800	2.840000	2.5250	2.5400	-8.303%	2,190,040	+117.717%
2025-02-26	2.7400	2.830000	2.5200	2.7700	+9.921%	1,947,077	+99.639%
2025-02-25	2.8000	2.830000	2.4300	2.5200	-9.677%	4,007,855	+119.444%
2025-02-24	3.0000	3.010000	2.7814	2.7900	-7.000%	3,190,904	+98.208%
2025-02-21	3.3600	3.398500	3.0000	3.0000	-9.639%	3,280,130	+84.333%
2025-02-20	3.3700	3.410100	3.2100	3.3200	-1.190%	1,995,762	+66.566%
2025-02-19	3.3900	3.580000	3.3400	3.3600	-0.592%	2,938,230	+64.583%
2025-02-18	3.4300	3.650000	3.2800	3.3800	-0.295%	3,726,437	+63.609%
2025-02-14	3.4700	3.540000	3.3100	3.3900	-0.877%	1,286,534	+63.127%
2025-02-13	3.3400	3.420000	3.2400	3.4200	+2.090%	1,646,507	+61.696%
2025-02-12	3.2500	3.370000	3.2200	3.3500	+0.299%	1,753,483	+65.075%
2025-02-11	3.6300	3.630000	3.2600	3.3400	-7.989%	2,901,220	+65.569%
2025-02-10	3.6800	3.980000	3.6200	3.6300	+0.554%	4,797,008	+52.342%
2025-02-07	3.4300	3.740000	3.4300	3.6100	+5.865%	3,822,820	+53.186%
2025-02-06	3.1500	3.460000	3.1120	3.4100	+8.254%	3,771,068	+62.170%
2025-02-05	3.2200	3.330000	3.1000	3.1500	-1.563%	2,210,541	+75.556%
2025-02-04	3.2600	3.295000	3.1548	3.2000	0.000%	1,654,646	+72.813%
2025-02-03	3.0500	3.280000	2.9200	3.2000	-3.904%	3,547,792	+72.813%
2025-01-31	3.3700	3.550000	3.2100	3.3300	-0.299%	2,804,536	+66.066%
2025-01-30	3.2300	3.470000	3.2300	3.3400	+5.031%	2,556,529	+65.569%
2025-01-29	3.3000	3.340000	3.1001	3.1800	-2.454%	1,996,785	+73.899%
2025-01-28	3.2300	3.270000	3.0100	3.2600	+5.844%	2,793,555	+69.632%
2025-01-27	3.5500	3.605000	3.0250	3.0800	-15.385%	4,905,594	+79.545%
2025-01-24	3.3600	3.930000	3.2900	3.6400	+8.012%	6,078,577	+51.923%
2025-01-23	3.4000	3.570000	3.2700	3.3700	-2.601%	2,066,024	+64.095%
2025-01-22	3.2400	3.530000	3.0900	3.4600	+5.488%	5,396,857	+59.827%
2025-01-21	3.6000	3.650000	3.0301	3.2800	-2.381%	4,632,540	+68.598%
2025-01-17	3.5600	3.850000	3.2200	3.3600	-4.816%	4,495,893	+64.583%
2025-01-16	3.3300	3.705000	3.1700	3.5300	+6.325%	2,860,824	+56.657%
2025-01-15	3.5400	3.780000	3.2800	3.3200	-2.639%	3,524,110	+66.566%
2025-01-14	3.6500	3.900000	3.2699	3.4100	+4.923%	2,754,661	+62.170%
2025-01-13	3.4000	3.490000	3.0300	3.2500	-9.471%	3,721,466	+70.154%
2025-01-10	3.2200	4.140000	3.2003	3.5900	+18.482%	9,450,604	+54.039%
2025-01-08	3.5500	3.580000	2.8700	3.0300	-14.407%	4,587,153	+82.508%
2025-01-07	3.9200	4.205000	3.4201	3.5400	-7.813%	4,704,012	+56.215%
2025-01-06	3.5300	4.150000	3.3000	3.8400	+17.073%	9,702,497	+44.010%
2025-01-03	2.9500	3.390000	2.8700	3.2800	+14.685%	4,808,770	+68.598%
2025-01-02	2.8800	3.042500	2.7100	2.8600	+2.143%	2,805,895	+93.357%
2024-12-31	3.0000	3.360000	2.5200	2.8000	-6.040%	6,645,814	+97.500%
2024-12-30	2.3300	3.060000	2.3100	2.9800	+26.271%	11,533,097	+85.570%
2024-12-27	2.3900	2.610000	2.1950	2.3600	-0.422%	9,221,679	+134.322%
2024-12-26	1.9200	2.420000	1.9150	2.3700	+24.737%	10,396,213	+133.333%
2024-12-24	1.9200	1.920000	1.7400	1.9000	0.000%	1,946,931	+191.053%
2024-12-23	1.8500	1.970000	1.8500	1.9000	+4.396%	2,536,409	+191.053%
2024-12-20	1.6600	1.855000	1.6600	1.8200	+7.059%	2,785,851	+203.846%
2024-12-19	1.7200	1.750000	1.6700	1.7000	+2.410%	1,977,995	+225.294%
2024-12-18	1.7900	1.890000	1.6300	1.6600	-5.682%	3,067,858	+233.133%
2024-12-17	1.7200	1.810000	1.6800	1.7600	+2.326%	1,969,684	+214.205%
2024-12-16	1.7300	1.865000	1.7050	1.7200	+0.585%	2,495,875	+221.512%
2024-12-13	1.7800	1.790000	1.6300	1.7100	-3.390%	2,896,649	+223.392%
2024-12-12	1.9200	1.920000	1.7500	1.7700	-8.290%	3,075,931	+212.429%
2024-12-11	1.9700	1.986900	1.8600	1.9300	-1.026%	2,729,497	+186.528%
2024-12-10	2.1500	2.170000	1.9201	1.9500	-11.765%	3,591,809	+183.590%
2024-12-09	2.0700	2.230000	2.0000	2.2100	+7.805%	3,009,869	+150.226%
2024-12-06	2.1100	2.210000	2.0300	2.0500	-1.914%	2,305,254	+169.756%
2024-12-05	2.1700	2.230000	2.0500	2.0900	-3.687%	2,726,381	+164.593%
2024-12-04	2.3800	2.380000	2.1100	2.1700	-7.265%	2,461,341	+154.839%
2024-12-03	2.6500	2.650000	2.2200	2.3400	-5.263%	4,655,401	+136.325%
2024-12-02	2.2800	2.640000	2.2600	2.4700	+15.421%	7,558,750	+123.887%
2024-11-29	2.0000	2.175000	1.9800	2.1400	+9.184%	1,604,923	+158.411%
2024-11-27	1.9700	2.060000	1.9100	1.9600	-1.010%	1,447,316	+182.143%
2024-11-26	2.1800	2.195700	1.9350	1.9800	-2.941%	1,962,524	+179.293%
2024-11-25	2.0000	2.190000	1.9600	2.0400	+5.155%	2,748,311	+171.078%
2024-11-22	2.0300	2.100000	1.9100	1.9400	-2.020%	1,183,597	+185.052%
2024-11-21	1.9500	2.025000	1.9000	1.9800	+2.591%	1,420,918	+179.293%
2024-11-20	2.1300	2.130200	1.8700	1.9300	-6.763%	1,970,662	+186.528%
2024-11-19	1.8600	2.100000	1.8500	2.0700	+7.254%	2,160,998	+167.150%
2024-11-18	2.1400	2.150000	1.8200	1.9300	-8.962%	3,086,222	+186.528%
2024-11-15	2.2100	2.250000	2.0200	2.1200	-4.933%	1,742,343	+160.849%
2024-11-14	2.3800	2.550000	2.1850	2.2300	-4.701%	2,601,157	+147.982%
2024-11-13	2.4800	2.720000	2.3200	2.3400	-6.773%	3,099,871	+136.325%
2024-11-12	2.7100	2.710000	2.0200	2.5100	+2.449%	6,197,716	+120.319%
2024-11-11	1.7300	2.470000	1.7300	2.4500	+41.618%	10,550,034	+125.714%
2024-11-08	1.3800	1.775000	1.3300	1.7300	+33.077%	6,306,944	+219.653%
2024-11-07	1.3100	1.340000	1.2300	1.3000	+3.175%	1,677,070	+325.385%
2024-11-06	1.3400	1.340000	1.2200	1.2600	-1.563%	1,433,098	+338.889%
2024-11-05	1.2100	1.300000	1.2050	1.2800	+7.563%	1,396,159	+332.031%
2024-11-04	1.2900	1.295000	1.1800	1.1900	-9.848%	1,817,225	+364.706%
2024-11-01	1.3600	1.390000	1.2900	1.3200	-2.222%	1,673,458	+318.939%
2024-10-31	1.5400	1.540000	1.3400	1.3500	-10.596%	1,773,876	+309.630%
2024-10-30	1.5300	1.689800	1.4350	1.5100	+0.667%	2,279,795	+266.225%
2024-10-29	1.3600	1.565000	1.3300	1.5000	+7.914%	2,002,454	+268.667%
2024-10-28	1.3600	1.420000	1.2800	1.3900	+1.460%	1,458,526	+297.842%
2024-10-25	1.4300	1.470000	1.3400	1.3700	-5.517%	1,796,965	+303.650%
2024-10-24	1.5600	1.580000	1.4000	1.4500	-5.844%	2,522,466	+281.379%
2024-10-23	1.6500	1.670000	1.4700	1.5400	-3.750%	1,878,869	+259.091%
2024-10-22	1.6000	1.749300	1.5400	1.6000	+3.896%	3,740,249	+245.625%
2024-10-21	1.4000	1.599900	1.3871	1.5400	+10.000%	2,913,376	+259.091%
2024-10-18	1.3100	1.430000	1.2400	1.4000	+7.692%	1,884,519	+295.000%
2024-10-17	1.3800	1.430000	1.2900	1.3000	-2.256%	1,252,800	+325.385%
2024-10-16	1.3200	1.435000	1.2806	1.3300	+4.724%	1,607,355	+315.789%
2024-10-15	1.3700	1.370000	1.2301	1.2700	-7.299%	972,594	+335.433%
2024-10-14	1.3800	1.449900	1.3216	1.3700	+1.481%	1,472,326	+303.650%
2024-10-11	1.2000	1.380000	1.1600	1.3500	+17.391%	2,479,177	+309.630%
2024-10-10	1.2000	1.260000	1.1400	1.1500	-4.167%	1,537,187	+380.870%
2024-10-09	1.2600	1.260000	1.1601	1.2000	-2.439%	454,965	+360.833%
2024-10-08	1.3500	1.370000	1.1800	1.2300	-7.519%	1,970,365	+349.593%
2024-10-07	1.3200	1.380000	1.1100	1.3300	+9.016%	4,311,669	+315.789%
2024-10-04	1.1400	1.350000	1.1100	1.2200	+15.094%	6,997,097	+353.279%
2024-10-03	0.9950	1.100000	0.9725	1.0600	+6.000%	889,728	+421.698%
2024-10-02	1.0300	1.060000	0.9900	1.0000	-1.961%	500,976	+453.000%
2024-10-01	1.0800	1.100000	1.0200	1.0200	-8.108%	518,307	+442.157%
2024-09-30	1.1300	1.130000	1.0300	1.1100	0.000%	750,660	+398.198%
2024-09-27	0.9200	1.120000	0.9200	1.1100	+19.214%	1,646,130	+398.198%
2024-09-26	0.9000	0.959200	0.8900	0.9311	+8.318%	1,343,236	+493.921%
2024-09-25	1.0000	1.009900	0.8311	0.8596	-9.582%	2,056,176	+543.322%
2024-09-24	1.1900	1.190000	0.9500	0.9507	-15.867%	2,906,231	+481.677%
2024-09-23	0.9518	1.230000	0.9200	1.1300	+27.109%	4,427,128	+389.381%
2024-09-20	0.9000	0.947500	0.8890	0.8890	+1.612%	911,337	+522.047%
2024-09-19	0.8200	0.943700	0.8200	0.8749	+8.079%	488,525	+532.072%
2024-09-18	0.8900	0.890000	0.8095	0.8095	-6.362%	288,873	+583.138%
2024-09-17	0.8804	0.907900	0.8600	0.8645	-0.529%	195,495	+539.676%
2024-09-16	0.8900	0.900000	0.8268	0.8691	-2.337%	305,541	+536.290%
2024-09-13	0.8600	0.890000	0.8600	0.8899	+3.525%	165,153	+521.418%
2024-09-12	0.9300	0.939400	0.8515	0.8596	-2.462%	334,751	+543.322%
2024-09-11	0.8342	0.920000	0.8097	0.8813	+10.800%	463,393	+527.482%
2024-09-10	0.7690	0.806199	0.7350	0.7954	+5.393%	300,240	+595.248%
2024-09-09	0.7000	0.764200	0.6132	0.7547	+5.908%	717,787	+632.741%
2024-09-06	0.8200	0.839000	0.6900	0.7126	-13.151%	1,088,551	+676.031%
2024-09-05	0.9000	0.900000	0.7239	0.8205	-9.567%	2,055,676	+573.979%
2024-09-04	0.9710	0.994000	0.9000	0.9073	-7.991%	1,255,626	+509.501%
2024-09-03	1.0700	1.070000	0.9500	0.9861	-7.841%	1,366,893	+460.795%
2024-08-30	1.1000	1.120000	1.0600	1.0700	-3.604%	254,418	+416.822%
2024-08-29	1.0600	1.120000	1.0500	1.1100	+4.717%	244,994	+398.198%
2024-08-28	1.1100	1.119900	1.0500	1.0600	-6.195%	309,507	+421.698%
2024-08-27	1.1300	1.130000	1.1000	1.1300	-1.739%	162,058	+389.381%
2024-08-26	1.1500	1.160000	1.1000	1.1500	+0.877%	242,165	+380.870%
2024-08-23	1.0500	1.170000	1.0500	1.1400	+6.542%	558,538	+385.088%
2024-08-22	1.0800	1.100000	1.0400	1.0700	-0.926%	355,442	+416.822%
2024-08-21	1.0800	1.089500	1.0300	1.0800	+0.935%	594,204	+412.037%
2024-08-20	1.1100	1.137300	1.0400	1.0700	-2.727%	400,075	+416.822%
2024-08-19	1.1400	1.150000	1.0750	1.1000	-2.655%	594,332	+402.727%
2024-08-16	1.0900	1.130000	1.0450	1.1300	+1.802%	536,088	+389.381%
2024-08-15	1.0600	1.120000	1.0400	1.1100	+5.714%	544,594	+398.198%
2024-08-14	1.0500	1.100000	1.0200	1.0500	-0.943%	248,183	+426.667%
2024-08-13	1.0600	1.080000	1.0200	1.0600	+1.923%	758,186	+421.698%
2024-08-12	1.1000	1.110000	1.0300	1.0400	-4.587%	730,481	+431.731%
2024-08-09	1.1700	1.170000	1.0401	1.0900	-9.917%	577,444	+407.339%
2024-08-08	1.1600	1.230000	1.0850	1.2100	+14.151%	695,369	+357.025%
2024-08-07	1.1200	1.130000	1.0300	1.0600	-4.505%	1,048,123	+421.698%
2024-08-06	1.1600	1.168000	1.1000	1.1100	-2.632%	284,674	+398.198%
2024-08-05	1.1700	1.170000	1.1000	1.1400	-8.065%	678,609	+385.088%
2024-08-02	1.2000	1.250000	1.1000	1.2400	+3.333%	892,578	+345.968%
2024-08-01	1.2200	1.225900	1.1600	1.2000	0.000%	684,073	+360.833%
2024-07-31	1.2400	1.240000	1.1600	1.2000	0.000%	353,366	+360.833%
2024-07-30	1.2400	1.250000	1.1600	1.2000	+0.840%	495,282	+360.833%
2024-07-29	1.2100	1.240000	1.1700	1.1900	0.000%	348,024	+364.706%
2024-07-26	1.2300	1.230000	1.1600	1.1900	-0.833%	351,062	+364.706%
2024-07-25	1.1900	1.230000	1.1400	1.2000	0.000%	282,301	+360.833%
2024-07-24	1.2400	1.280000	1.1800	1.2000	-6.250%	574,309	+360.833%
2024-07-23	1.3300	1.340000	1.2400	1.2800	-3.030%	373,524	+332.031%
2024-07-22	1.3200	1.330000	1.2700	1.3200	+3.125%	157,780	+318.939%
2024-07-19	1.2600	1.310000	1.2300	1.2800	0.000%	447,207	+332.031%
2024-07-18	1.3700	1.370000	1.2600	1.2800	-3.759%	789,303	+332.031%
2024-07-17	1.4200	1.430000	1.3000	1.3300	-7.639%	537,241	+315.789%
2024-07-16	1.3900	1.450000	1.3800	1.4400	+4.348%	1,240,177	+284.028%
2024-07-15	1.3700	1.400000	1.3300	1.3800	0.000%	458,107	+300.725%
2024-07-12	1.3900	1.420000	1.3300	1.3800	+0.730%	557,602	+300.725%
2024-07-11	1.2900	1.410000	1.2700	1.3700	+7.874%	1,194,985	+303.650%
2024-07-10	1.2500	1.280000	1.2200	1.2700	+1.600%	236,618	+335.433%
2024-07-09	1.3000	1.300000	1.2500	1.2500	-3.101%	333,377	+342.400%
2024-07-08	1.2800	1.310000	1.2500	1.2900	-0.769%	273,616	+328.682%
2024-07-05	1.2600	1.310000	1.2407	1.3000	+4.000%	419,540	+325.385%
2024-07-03	1.2700	1.270000	1.2100	1.2500	+1.626%	162,674	+342.400%
2024-07-02	1.2500	1.260000	1.1700	1.2300	-0.806%	552,240	+349.593%
2024-07-01	1.2800	1.310000	1.2300	1.2400	-2.362%	514,647	+345.968%
2024-06-28	1.2800	1.280000	1.2100	1.2700	+4.098%	968,737	+335.433%
2024-06-27	1.2300	1.270000	1.2100	1.2200	+1.667%	1,209,300	+353.279%
2024-06-26	1.2300	1.295000	1.2000	1.2000	-3.226%	502,028	+360.833%
2024-06-25	1.2600	1.279000	1.2100	1.2400	-0.800%	422,561	+345.968%
2024-06-24	1.2700	1.320000	1.2100	1.2500	+1.626%	463,830	+342.400%
2024-06-21	1.1900	1.300000	1.1700	1.2300	0.000%	648,651	+349.593%
2024-06-20	1.1300	1.260000	1.0900	1.2300	+12.844%	977,242	+349.593%
2024-06-18	1.1700	1.230000	1.0813	1.0900	-6.034%	597,429	+407.339%
2024-06-17	1.1500	1.175000	1.0100	1.1600	+6.422%	1,044,682	+376.724%
2024-06-14	1.2100	1.230000	1.0800	1.0900	-12.800%	1,263,289	+407.339%
2024-06-13	1.2500	1.270000	1.1500	1.2500	-2.344%	1,609,784	+342.400%
2024-06-12	1.3000	1.360000	1.2500	1.2800	-3.030%	1,054,040	+332.031%
2024-06-11	1.3300	1.330000	1.2500	1.3200	0.000%	840,173	+318.939%
2024-06-10	1.3800	1.394400	1.3000	1.3200	-2.941%	355,266	+318.939%
2024-06-07	1.3200	1.400000	1.3200	1.3600	+0.741%	409,846	+306.618%
2024-06-06	1.4000	1.400000	1.3200	1.3500	-2.878%	383,556	+309.630%
2024-06-05	1.3200	1.390000	1.3002	1.3900	+5.303%	662,754	+297.842%
2024-06-04	1.3700	1.380000	1.3100	1.3200	-4.348%	928,304	+318.939%
2024-06-03	1.4000	1.430000	1.3600	1.3800	-0.719%	758,411	+300.725%
2024-05-31	1.5100	1.540000	1.3800	1.3900	-10.897%	897,741	+297.842%
2024-05-30	1.4400	1.640000	1.3900	1.5600	+8.333%	1,641,575	+254.487%
2024-05-29	1.3800	1.460000	1.3500	1.4400	+2.857%	895,022	+284.028%
2024-05-28	1.4900	1.490000	1.3400	1.4000	-3.448%	850,165	+295.000%
2024-05-24	1.4300	1.450000	1.3600	1.4500	+3.571%	854,183	+281.379%
2024-05-23	1.4500	1.460000	1.3900	1.4000	-4.110%	764,749	+295.000%
2024-05-22	1.3300	1.470000	1.3000	1.4600	+9.774%	2,345,759	+278.767%
2024-05-21	1.3600	1.400000	1.3100	1.3300	-6.338%	712,846	+315.789%
2024-05-20	1.4000	1.450000	1.3600	1.4200	+3.650%	1,371,355	+289.437%
2024-05-17	1.3000	1.390000	1.2888	1.3700	+5.385%	1,558,618	+303.650%
2024-05-16	1.3100	1.320000	1.2500	1.3000	-1.515%	775,442	+325.385%
2024-05-15	1.3300	1.350000	1.2200	1.3200	+1.538%	1,303,100	+318.939%
2024-05-14	1.4000	1.455200	1.2900	1.3000	-8.451%	1,812,066	+325.385%
2024-05-13	1.3000	1.420000	1.2700	1.4200	-27.919%	5,029,579	+289.437%
2024-05-10	2.2400	2.290000	1.9500	1.9700	-11.261%	704,266	+180.711%
2024-05-09	2.1800	2.245000	2.1000	2.2200	+2.778%	582,938	+149.099%
2024-05-08	2.1100	2.160000	1.9700	2.1600	+4.348%	463,419	+156.019%
2024-05-07	2.3100	2.314200	2.0100	2.0700	-11.159%	763,517	+167.150%
2024-05-06	2.1900	2.330000	2.1900	2.3300	+6.393%	623,442	+137.339%
2024-05-03	2.2800	2.280000	2.1000	2.1900	+1.389%	705,322	+152.511%
2024-05-02	2.0300	2.180000	2.0000	2.1600	+7.463%	526,390	+156.019%
2024-05-01	1.8500	2.069900	1.8400	2.0100	+7.487%	596,400	+175.124%
2024-04-30	1.8800	1.920000	1.7100	1.8700	-0.532%	478,550	+195.722%
2024-04-29	1.7400	2.050000	1.7400	1.8800	+8.046%	1,118,584	+194.149%
2024-04-26	1.6000	1.750000	1.6000	1.7400	+8.075%	367,520	+217.816%
2024-04-25	1.6600	1.660000	1.5600	1.6100	-2.424%	296,832	+243.478%
2024-04-24	1.7100	1.735100	1.6300	1.6500	-5.714%	463,948	+235.152%
2024-04-23	1.6600	1.750000	1.6600	1.7500	+3.550%	189,363	+216.000%
2024-04-22	1.7800	1.780000	1.5800	1.6900	-3.977%	767,736	+227.219%
2024-04-19	1.7300	1.810000	1.7300	1.7600	0.000%	303,888	+214.205%
2024-04-18	1.7900	1.960000	1.6900	1.7600	+1.734%	800,522	+214.205%
2024-04-17	1.7100	1.750000	1.6450	1.7300	+2.367%	366,397	+219.653%
2024-04-16	1.7500	1.760000	1.6700	1.6900	-5.056%	569,551	+227.219%
2024-04-15	1.8850	1.885000	1.7800	1.7800	-5.319%	650,544	+210.674%
2024-04-12	2.0000	2.000000	1.8700	1.8800	-3.590%	450,505	+194.149%
2024-04-11	1.8800	2.030000	1.8200	1.9500	+5.978%	982,703	+183.590%
2024-04-10	1.9900	2.040000	1.7900	1.8400	-9.360%	1,433,579	+200.543%
2024-04-09	2.1300	2.170000	1.9500	2.0300	-3.791%	1,143,274	+172.414%
2024-04-08	2.0500	2.130000	1.9500	2.1100	+3.431%	1,057,541	+162.085%
2024-04-05	2.1800	2.180000	1.9800	2.0400	-5.116%	974,177	+171.078%
2024-04-04	2.2800	2.310000	2.0998	2.1500	-6.114%	857,091	+157.209%
2024-04-03	2.3500	2.410000	2.2800	2.2900	-3.782%	520,506	+141.485%
2024-04-02	2.5300	2.530000	2.2850	2.3800	-8.108%	1,011,504	+132.353%
2024-04-01	2.7000	2.701000	2.5550	2.5900	-2.264%	599,440	+113.514%
2024-03-28	2.6800	2.835000	2.6250	2.6500	+0.379%	572,196	+108.679%
2024-03-27	2.5500	2.640000	2.4800	2.6400	+3.125%	651,993	+109.470%
2024-03-26	2.5700	2.650000	2.4800	2.5600	0.000%	533,531	+116.016%
2024-03-25	2.7200	2.820000	2.4600	2.5600	-7.246%	937,183	+116.016%
2024-03-22	2.9700	2.970000	2.6500	2.7600	-6.757%	1,051,542	+100.362%
2024-03-21	3.0000	3.249600	2.9300	2.9600	+1.718%	1,441,869	+86.824%
2024-03-20	2.7600	3.000000	2.6800	2.9100	+7.778%	656,827	+90.034%
2024-03-19	2.8300	2.840000	2.6800	2.7000	-3.571%	430,885	+104.815%
2024-03-18	2.8600	2.860000	2.7100	2.8000	-1.060%	613,665	+97.500%
2024-03-15	2.7500	2.920000	2.7100	2.8300	+1.799%	605,775	+95.406%
2024-03-14	2.8800	2.880000	2.6800	2.7800	-3.136%	514,550	+98.921%
2024-03-13	2.8400	2.900000	2.7600	2.8700	+1.056%	391,327	+92.683%
2024-03-12	3.0000	3.060000	2.7900	2.8400	-3.729%	531,129	+94.718%
2024-03-11	2.6800	2.980000	2.6509	2.9500	+10.902%	570,093	+87.458%
2024-03-08	2.7300	2.830000	2.5900	2.6600	-2.206%	513,305	+107.895%
2024-03-07	2.7500	2.800000	2.6500	2.7200	0.000%	556,293	+103.309%
2024-03-06	2.9200	2.930000	2.7200	2.7200	-6.529%	797,697	+103.309%
2024-03-05	2.9400	3.010000	2.8700	2.9100	-0.683%	756,976	+90.034%
2024-03-04	3.1000	3.100000	2.8800	2.9300	-5.178%	663,638	+88.737%
2024-03-01	3.2500	3.255000	3.0700	3.0900	-4.923%	568,112	+78.964%
2024-02-29	3.2200	3.280000	3.1400	3.2500	+0.932%	327,866	+70.154%
2024-02-28	3.2800	3.380000	3.2000	3.2200	-4.451%	328,013	+71.739%
2024-02-27	3.2900	3.440000	3.2000	3.3700	+2.121%	627,539	+64.095%
2024-02-26	3.4300	3.490000	3.2400	3.3000	-2.367%	421,393	+67.576%
2024-02-23	3.5200	3.595000	3.3400	3.3800	-3.977%	434,400	+63.609%
2024-02-22	3.7500	3.772500	3.4800	3.5200	-4.607%	551,320	+57.102%
2024-02-21	3.8700	3.896600	3.6399	3.6900	-6.107%	311,016	+49.864%
2024-02-20	4.0000	4.010000	3.8052	3.9300	-1.504%	441,992	+40.712%
2024-02-16	3.9200	4.050000	3.9100	3.9900	+1.013%	333,664	+38.596%
2024-02-15	4.0500	4.080000	3.9200	3.9500	-1.250%	287,235	+40.000%
2024-02-14	3.9600	4.030000	3.9200	4.0000	+2.564%	277,622	+38.250%
2024-02-13	4.0000	4.040000	3.8900	3.9000	-3.704%	417,590	+41.795%
2024-02-12	4.1200	4.200000	4.0000	4.0500	-2.174%	415,970	+36.543%
2024-02-09	4.3300	4.400000	4.1200	4.1400	-3.721%	433,030	+33.575%
2024-02-08	4.3800	4.490000	4.2900	4.3000	-2.494%	318,724	+28.605%
2024-02-07	4.7000	4.700000	4.3300	4.4100	-3.077%	539,184	+25.397%
2024-02-06	4.0300	4.600000	4.0300	4.5500	+12.346%	1,391,611	+21.538%
2024-02-05	4.1200	4.160000	3.8707	4.0500	-0.491%	458,763	+36.543%
2024-02-02	4.1500	4.200000	4.0000	4.0700	-1.691%	255,136	+35.872%
2024-02-01	4.0900	4.180000	3.9200	4.1400	+1.222%	375,521	+33.575%
2024-01-31	4.2900	4.310000	4.0500	4.0900	-2.387%	326,508	+35.208%
2024-01-30	4.2900	4.310000	4.1423	4.1900	-1.179%	134,970	+31.981%
2024-01-29	4.1200	4.245000	4.1000	4.2400	+2.913%	378,982	+30.425%
2024-01-26	4.1600	4.300000	4.1000	4.1200	-0.962%	180,588	+34.223%
2024-01-25	4.3200	4.400000	4.0700	4.1600	-3.480%	349,621	+32.933%
2024-01-24	4.4400	4.560000	4.2900	4.3100	-3.579%	324,741	+28.306%
2024-01-23	4.4600	4.530000	4.4200	4.4700	+0.903%	329,199	+23.714%
2024-01-22	4.3800	4.530000	4.2000	4.4300	+2.546%	307,458	+24.831%
2024-01-19	4.5100	4.599900	4.0500	4.3200	-5.055%	836,609	+28.009%
2024-01-18	4.9000	4.900000	4.5200	4.5500	-6.379%	361,155	+21.538%
2024-01-17	4.6600	4.920000	4.5883	4.8600	+3.625%	514,574	+13.786%
2024-01-16	5.0500	5.260000	4.6450	4.6900	-6.200%	809,020	+17.910%

.dark-mode .gZcYHq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gZcYHq{ color: #333333; background-color: white; border: 2px solid #333333; }AMPXAmprius Technologies, Inc.stock NYSE

AMPX
Amprius Technologies, Inc.
stock NYSE