Dark

AMPX
Amprius Technologies, Inc.
stock NYSE

At Close

Jul 29, 2026 3:59:57 PM EDT

8.45USD-7.448%(-0.68)6,552,317

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 9:28:30 AM EDT

9.08USD-0.550%(-0.05)13,262

After-hours

Jul 29, 2026 4:58:30 PM EDT

8.50USD+0.592%(+0.05)34,042

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	9.1000	9.1800	8.4350	8.4400	-7.558%	6,586,919	0.000%
2026-07-28	9.3000	9.3700	8.7450	9.1300	-5.973%	6,440,864	-7.558%
2026-07-27	9.2400	9.7250	9.0300	9.7100	+5.087%	5,467,533	-13.079%
2026-07-24	9.9500	10.0776	9.2300	9.2400	-6.761%	4,249,737	-8.658%
2026-07-23	10.0000	10.4700	9.8100	9.9100	-2.557%	4,210,711	-14.834%
2026-07-22	10.5000	10.8500	10.1600	10.1700	-6.526%	4,801,191	-17.011%
2026-07-21	10.4500	10.9100	10.2400	10.8800	+7.298%	5,576,559	-22.426%
2026-07-20	10.3300	10.3800	9.9300	10.1400	-0.197%	4,800,915	-16.765%
2026-07-17	9.9400	10.4500	9.4950	10.1600	+0.594%	5,853,676	-16.929%
2026-07-16	10.9600	10.9691	9.8000	10.1000	-10.935%	9,752,922	-16.436%
2026-07-15	11.2000	11.6000	10.9500	11.3400	+1.978%	4,322,941	-25.573%
2026-07-14	11.3100	11.4900	11.0100	11.1200	+0.361%	5,378,370	-24.101%
2026-07-13	11.3200	11.4600	10.7717	11.0800	-3.903%	6,510,897	-23.827%
2026-07-10	11.9800	12.0500	11.3700	11.5300	-2.946%	4,685,753	-26.800%
2026-07-09	12.1100	12.3000	11.6000	11.8800	+2.591%	5,064,608	-28.956%
2026-07-08	11.5500	11.9300	11.1800	11.5800	-1.195%	7,182,582	-27.116%
2026-07-07	12.5500	12.7200	11.7000	11.7200	-10.466%	11,335,119	-27.986%
2026-07-06	12.5300	13.6800	12.4600	13.0900	+5.735%	6,363,658	-35.523%
2026-07-02	13.3800	14.4676	12.2620	12.3800	-8.904%	8,314,203	-31.826%
2026-07-01	13.5300	14.1100	13.1300	13.5900	-1.948%	7,288,535	-37.896%
2026-06-30	13.8400	14.5800	13.6800	13.8600	+2.515%	7,450,669	-39.105%
2026-06-29	13.2850	13.8400	12.9900	13.5200	+4.725%	5,966,972	-37.574%
2026-06-26	12.1100	13.1200	12.0950	12.9100	+2.787%	10,882,348	-34.624%
2026-06-25	12.8600	13.0834	11.7550	12.5600	+0.319%	9,524,423	-32.803%
2026-06-24	14.3000	14.4000	12.2800	12.5200	-11.331%	12,801,040	-32.588%
2026-06-23	14.9800	15.2100	14.0850	14.1200	-9.776%	7,591,895	-40.227%
2026-06-22	16.3300	16.6300	15.2700	15.6500	-3.216%	4,886,186	-46.070%
2026-06-18	15.3000	16.1900	14.8400	16.1700	+7.800%	7,798,332	-47.805%
2026-06-17	15.5800	15.6399	14.9700	15.0000	-3.163%	7,950,882	-43.733%
2026-06-16	16.7000	16.8000	15.4000	15.4900	-7.907%	7,064,311	-45.513%
2026-06-15	16.8700	17.2600	16.5800	16.8200	+3.127%	5,026,360	-49.822%
2026-06-12	17.2050	17.4500	15.8500	16.3100	-4.620%	6,504,503	-48.253%
2026-06-11	16.5700	17.1300	16.2100	17.1000	+4.078%	5,814,004	-50.643%
2026-06-10	17.0900	17.6700	16.4050	16.4300	-5.683%	4,899,934	-48.631%
2026-06-09	19.2300	19.4900	16.3301	17.4200	-7.488%	8,581,218	-51.550%
2026-06-08	20.2200	20.4407	18.5000	18.8300	-4.368%	4,967,345	-55.178%
2026-06-05	21.8700	22.0007	19.0900	19.6900	-12.644%	8,332,513	-57.136%
2026-06-04	21.3000	22.9399	20.8000	22.5400	+3.680%	7,383,365	-62.555%
2026-06-03	22.7000	23.4000	21.7000	21.7400	-5.107%	8,484,507	-61.178%
2026-06-02	21.8150	24.2250	21.7000	22.9100	+5.333%	10,605,069	-63.160%
2026-06-01	20.5000	22.2500	19.9600	21.7500	+7.249%	9,544,722	-61.195%
2026-05-29	20.4900	20.7800	19.1600	20.2800	-2.734%	8,755,624	-58.383%
2026-05-28	18.3050	22.1100	18.3050	20.8500	+21.503%	26,300,291	-59.520%
2026-05-27	17.5600	17.6750	16.8100	17.1600	-3.758%	4,922,174	-50.816%
2026-05-26	16.5000	18.0400	16.4900	17.8300	+11.229%	11,043,846	-52.664%
2026-05-22	15.5800	16.3500	15.4300	16.0300	+4.771%	7,423,145	-47.349%
2026-05-21	14.7700	15.3900	14.3200	15.3000	+1.526%	10,879,111	-44.837%
2026-05-20	15.6500	15.8000	14.2500	15.0700	-2.649%	14,989,158	-43.995%
2026-05-19	15.6000	16.0000	14.7850	15.4800	-2.457%	6,481,851	-45.478%
2026-05-18	16.7100	16.8400	15.0800	15.8700	-5.816%	7,246,580	-46.818%
2026-05-15	17.4500	17.4500	16.7400	16.8500	-5.708%	5,929,475	-49.911%
2026-05-14	17.4100	18.2100	17.3100	17.8700	+1.998%	5,218,656	-52.770%
2026-05-13	18.7800	19.0500	17.3801	17.5200	-6.957%	8,956,373	-51.826%
2026-05-12	17.4000	18.8900	17.2300	18.8300	+6.505%	10,461,329	-55.178%
2026-05-11	16.5750	18.8900	16.2300	17.6800	+5.868%	11,845,246	-52.262%
2026-05-08	16.9200	17.1500	16.0000	16.7000	+3.662%	12,487,655	-49.461%
2026-05-07	19.1350	19.5600	15.3800	16.1100	-27.400%	30,554,273	-47.610%
2026-05-06	21.5900	22.3500	20.7000	22.1900	+3.692%	7,649,776	-61.965%
2026-05-05	20.6500	21.6900	20.4700	21.4000	+5.005%	6,702,424	-60.561%
2026-05-04	21.3800	21.4700	19.8100	20.3800	-2.348%	5,303,409	-58.587%
2026-05-01	21.1200	21.7050	20.1600	20.8700	-0.902%	6,104,663	-59.559%
2026-04-30	20.5500	21.4750	20.4200	21.0600	+3.540%	5,656,807	-59.924%
2026-04-29	19.9350	20.4499	19.6300	20.3400	+3.301%	5,508,901	-58.505%
2026-04-28	20.7500	21.0900	19.1000	19.6900	-8.077%	8,030,389	-57.136%
2026-04-27	20.6950	21.7600	20.6112	21.4200	+3.679%	5,461,048	-60.598%
2026-04-24	22.0700	22.2400	20.3201	20.6600	-4.924%	5,956,864	-59.148%
2026-04-23	22.3800	22.6900	20.7300	21.7300	-4.231%	7,347,900	-61.160%
2026-04-22	21.8600	22.8000	21.2700	22.6900	+5.880%	10,413,943	-62.803%
2026-04-21	20.0600	22.7000	19.8700	21.4300	+9.281%	21,027,084	-60.616%
2026-04-20	18.4700	20.1900	18.3100	19.6100	+5.035%	10,724,888	-56.961%
2026-04-17	19.2100	19.2700	18.4700	18.6700	-2.405%	5,238,154	-54.794%
2026-04-16	18.4500	19.3000	17.8900	19.1300	+4.536%	8,659,828	-55.881%
2026-04-15	18.0700	18.5200	17.4700	18.3000	+2.292%	5,761,045	-53.880%
2026-04-14	19.0000	19.1550	17.2307	17.8900	-2.719%	7,648,042	-52.823%
2026-04-13	17.2300	18.4900	16.8300	18.3900	+6.794%	10,083,731	-54.105%
2026-04-10	16.2500	17.4400	16.2500	17.2200	+6.625%	6,474,346	-50.987%
2026-04-09	16.6300	17.6500	15.8700	16.1500	-4.551%	7,418,041	-47.740%
2026-04-08	17.9700	18.1800	16.8200	16.9200	+1.317%	6,798,593	-50.118%
2026-04-07	17.4100	17.7800	15.7600	16.7000	-4.897%	6,700,986	-49.461%
2026-04-06	16.0900	17.6300	16.0600	17.5600	+9.750%	6,862,093	-51.936%
2026-04-02	15.0000	16.4701	14.8000	16.0000	+3.093%	5,950,100	-47.250%
2026-04-01	17.0500	17.3300	15.3500	15.5200	-7.948%	9,183,598	-45.619%
2026-03-31	15.0100	16.9900	14.8100	16.8600	+14.538%	9,553,365	-49.941%
2026-03-30	16.1600	16.3000	14.5000	14.7200	-8.685%	9,988,784	-42.663%
2026-03-27	17.0800	17.0800	15.9000	16.1200	-6.061%	6,943,610	-47.643%
2026-03-26	17.3900	18.1000	16.7900	17.1600	-4.294%	5,939,086	-50.816%
2026-03-25	18.0900	18.6500	17.8100	17.9300	+0.957%	8,702,560	-52.928%
2026-03-24	18.4000	18.7900	17.3400	17.7600	-4.925%	7,975,273	-52.477%
2026-03-23	17.9100	19.3900	17.7600	18.6800	+2.637%	7,180,169	-54.818%
2026-03-20	19.2000	19.7500	17.7400	18.2000	-4.762%	9,415,945	-53.626%
2026-03-19	18.6100	19.3500	17.8467	19.1100	+1.111%	7,124,713	-55.835%
2026-03-18	19.3800	19.7600	18.8150	18.9000	-2.477%	6,304,709	-55.344%
2026-03-17	18.6000	19.5200	18.6000	19.3800	+3.692%	7,304,057	-56.450%
2026-03-16	17.8000	19.1600	17.7006	18.6900	+4.123%	8,155,172	-54.842%
2026-03-13	18.2300	19.0400	17.6300	17.9500	-1.859%	8,823,259	-52.981%
2026-03-12	18.6800	18.7900	17.6901	18.2900	-1.614%	10,693,140	-53.855%
2026-03-11	18.1300	19.4000	18.1000	18.5900	+3.278%	11,035,629	-54.599%
2026-03-10	17.4600	18.9500	17.4100	18.0000	+1.580%	14,115,551	-53.111%
2026-03-09	16.1300	17.7400	15.8700	17.7200	+8.512%	15,020,159	-52.370%
2026-03-06	14.7300	17.2900	14.5350	16.3300	+9.671%	23,915,789	-48.316%
2026-03-05	13.4700	15.0494	13.2500	14.8900	+18.645%	28,472,270	-43.318%
2026-03-04	12.1300	12.7800	11.8501	12.5500	+7.911%	9,734,572	-32.749%
2026-03-03	11.1300	12.1200	10.9700	11.6300	+0.345%	7,380,486	-27.429%
2026-03-02	10.4200	12.0100	10.3500	11.5900	+8.015%	10,459,212	-27.179%
2026-02-27	11.0700	11.1250	10.4450	10.7300	-6.858%	7,018,642	-21.342%
2026-02-26	10.8100	11.5600	10.7100	11.5200	+4.159%	8,018,909	-26.736%
2026-02-25	10.9700	11.5900	10.9400	11.0600	+2.407%	7,136,290	-23.689%
2026-02-24	10.0100	10.8300	9.9000	10.8000	+5.882%	6,077,684	-21.852%
2026-02-23	10.3100	10.7700	9.9000	10.2000	+7.143%	7,807,808	-17.255%
2026-02-20	10.1500	10.4900	9.3300	9.5200	-8.019%	5,125,348	-11.345%
2026-02-19	9.5300	10.3900	9.4600	10.3500	+4.440%	4,096,827	-18.454%
2026-02-18	9.7500	10.3300	9.6500	9.9100	+1.433%	4,143,974	-14.834%
2026-02-17	9.7800	9.9900	9.2300	9.7700	-2.006%	4,344,503	-13.613%
2026-02-13	10.1300	10.4900	9.7640	9.9700	-2.159%	7,117,650	-15.346%
2026-02-12	11.0000	11.0200	10.0100	10.1900	-8.281%	5,885,271	-17.174%
2026-02-11	11.9500	12.0400	10.6700	11.1100	-3.810%	5,668,110	-24.032%
2026-02-10	12.2400	12.5600	11.4001	11.5500	-7.526%	5,847,645	-26.926%
2026-02-09	11.9000	13.1300	11.7000	12.4900	+2.042%	7,466,776	-32.426%
2026-02-06	11.2750	12.2800	11.0201	12.2400	+15.690%	8,553,484	-31.046%
2026-02-05	11.9600	12.4000	10.5000	10.5800	-14.677%	10,551,309	-20.227%
2026-02-04	14.6700	14.7100	12.0000	12.4000	-15.531%	15,230,267	-31.935%
2026-02-03	13.9000	14.8600	13.6200	14.6800	+11.635%	15,365,887	-42.507%
2026-02-02	12.3900	13.6900	12.3100	13.1500	+5.707%	9,920,949	-35.817%
2026-01-30	13.2500	14.0000	12.2000	12.4400	-8.395%	11,542,057	-32.154%
2026-01-29	12.9400	13.7800	12.3700	13.5800	+13.356%	18,270,713	-37.850%
2026-01-28	11.6700	12.0200	11.3700	11.9800	+3.454%	7,676,651	-29.549%
2026-01-27	11.0300	11.6772	10.8200	11.5800	+6.239%	5,623,426	-27.116%
2026-01-26	11.1000	11.3800	10.7200	10.9000	-2.417%	5,278,568	-22.569%
2026-01-23	11.9500	12.0500	11.1000	11.1700	-6.527%	7,158,608	-24.440%
2026-01-22	11.7100	12.1400	11.4650	11.9500	+6.034%	10,008,061	-29.372%
2026-01-21	11.5000	12.0100	10.6500	11.2700	+0.895%	12,359,582	-25.111%
2026-01-20	10.4500	11.9500	10.3000	11.1700	+1.545%	10,198,201	-24.440%
2026-01-16	10.2300	11.2000	10.1200	11.0000	+8.374%	10,512,411	-23.273%
2026-01-15	10.4200	10.8400	10.1100	10.1500	-2.027%	8,698,766	-16.847%
2026-01-14	9.4300	10.3800	9.1700	10.3600	+7.135%	6,785,636	-18.533%
2026-01-13	10.1700	10.2188	9.3850	9.6700	-3.397%	7,968,594	-12.720%
2026-01-12	9.7300	10.4150	9.6000	10.0100	+5.591%	8,904,435	-15.684%
2026-01-09	9.4000	9.6050	9.1400	9.4800	+2.597%	6,200,555	-10.970%
2026-01-08	8.9500	9.7100	8.8300	9.2400	+3.820%	6,849,424	-8.658%
2026-01-07	8.9200	9.0292	8.7150	8.9000	-3.156%	6,656,491	-5.169%
2026-01-06	9.2600	9.2900	8.7300	9.1900	-0.217%	5,699,654	-8.161%
2026-01-05	9.3000	9.4900	8.9800	9.2100	+5.378%	5,831,685	-8.360%
2026-01-02	8.4500	8.8950	8.2300	8.7400	+10.773%	5,793,195	-3.432%
2025-12-31	7.8500	8.0100	7.7100	7.8900	+0.766%	6,433,256	+6.971%
2025-12-30	7.9500	8.0400	7.8000	7.8300	-1.136%	4,816,564	+7.791%
2025-12-29	8.1000	8.3200	7.8200	7.9200	-4.232%	5,423,171	+6.566%
2025-12-26	8.4100	8.4700	8.1200	8.2700	-3.048%	3,781,452	+2.056%
2025-12-24	8.6000	8.6286	8.3900	8.5300	-2.179%	2,691,866	-1.055%
2025-12-23	8.7900	9.1000	8.5300	8.7200	-3.859%	6,344,450	-3.211%
2025-12-22	9.2150	9.4400	8.8400	9.0700	-2.995%	6,134,009	-6.946%
2025-12-19	9.2700	9.6200	9.2500	9.3500	+2.186%	8,050,520	-9.733%
2025-12-18	9.1200	9.6492	9.0300	9.1500	+4.214%	7,039,657	-7.760%
2025-12-17	10.1900	10.3600	8.7700	8.7800	-14.591%	10,126,787	-3.872%
2025-12-16	9.9000	10.3600	9.8400	10.2800	+2.289%	4,111,849	-17.899%
2025-12-15	11.0000	11.0650	10.0000	10.0500	-7.883%	4,685,188	-16.020%
2025-12-12	11.2800	11.5800	10.8000	10.9100	-4.633%	4,326,895	-22.640%
2025-12-11	10.7800	11.5000	10.1450	11.4400	+3.623%	5,543,921	-26.224%
2025-12-10	11.5200	11.5432	10.7600	11.0400	-5.641%	6,393,842	-23.551%
2025-12-09	11.6100	11.9850	11.3500	11.7000	-0.847%	5,119,871	-27.863%
2025-12-08	12.3200	12.5700	11.6720	11.8000	-3.120%	5,024,879	-28.475%
2025-12-05	12.1400	12.5550	12.0600	12.1800	-0.327%	4,570,783	-30.706%
2025-12-04	11.4700	12.4850	11.2701	12.2200	+6.076%	6,699,292	-30.933%
2025-12-03	10.6900	11.5400	10.5000	11.5200	+6.077%	5,173,530	-26.736%
2025-12-02	10.8300	11.2000	10.7200	10.8600	+2.356%	4,019,023	-22.284%
2025-12-01	10.8700	10.9900	10.5000	10.6100	-6.272%	3,073,483	-20.452%
2025-11-28	11.0000	11.4550	10.8400	11.3200	+4.718%	2,345,733	-25.442%
2025-11-26	10.9200	10.9997	10.4000	10.8100	+0.746%	4,726,524	-21.924%
2025-11-25	10.6800	10.8800	10.2200	10.7300	-0.648%	3,955,959	-21.342%
2025-11-24	10.2400	10.8450	10.1600	10.8000	+6.825%	6,635,658	-21.852%
2025-11-21	10.2500	10.4200	9.3600	10.1100	-1.845%	7,563,221	-16.518%
2025-11-20	11.5000	11.8000	10.2850	10.3000	-4.718%	7,356,805	-18.058%
2025-11-19	10.6900	11.4500	10.6200	10.8100	+1.312%	4,879,247	-21.924%
2025-11-18	10.1300	11.1100	9.9200	10.6700	+2.301%	7,650,529	-20.900%
2025-11-17	11.0000	11.3250	10.1700	10.4300	-7.617%	7,932,837	-19.080%
2025-11-14	10.8000	11.7400	10.6300	11.2900	-3.669%	6,421,988	-25.244%
2025-11-13	12.2400	12.2500	10.9500	11.7200	-5.255%	10,188,737	-27.986%
2025-11-12	13.2800	13.8500	12.0500	12.3700	-4.257%	9,480,035	-31.770%
2025-11-11	13.5700	13.5800	12.1650	12.9200	-4.930%	9,805,814	-34.675%
2025-11-10	13.3900	14.4900	12.9000	13.5900	+6.756%	12,962,588	-37.896%
2025-11-07	11.8400	12.7400	10.9000	12.7300	+13.055%	11,325,725	-33.700%
2025-11-06	12.7200	12.8000	10.6200	11.2600	-13.650%	13,442,156	-25.044%
2025-11-05	12.4900	13.2500	12.1550	13.0400	+7.769%	7,174,472	-35.276%
2025-11-04	12.4150	12.8600	12.0900	12.1000	-10.767%	7,712,649	-30.248%
2025-11-03	14.5000	14.6800	13.3600	13.5600	-3.762%	8,263,900	-37.758%
2025-10-31	12.6800	14.2150	12.5400	14.0900	+14.646%	11,778,517	-40.099%
2025-10-30	12.2700	12.5300	11.9301	12.2900	-1.680%	3,639,716	-31.326%
2025-10-29	12.0100	12.9000	11.8300	12.5000	+5.042%	6,323,507	-32.480%
2025-10-28	12.7900	12.8700	11.7100	11.9000	-5.780%	5,485,503	-29.076%
2025-10-27	13.2600	13.3800	12.3700	12.6300	-2.017%	6,231,597	-33.175%
2025-10-24	12.3100	13.1701	12.0300	12.8900	+10.549%	6,272,865	-34.523%
2025-10-23	11.4600	11.9450	11.3500	11.6600	+2.371%	4,100,450	-27.616%
2025-10-22	11.9500	12.1000	10.7550	11.3900	-6.716%	11,894,086	-25.900%
2025-10-21	13.1600	13.3000	12.0500	12.2100	-9.756%	9,185,882	-30.876%
2025-10-20	12.3600	13.5400	11.8900	13.5300	+14.274%	9,599,708	-37.620%
2025-10-17	12.5500	12.5583	11.5750	11.8400	-7.355%	10,395,549	-28.716%
2025-10-16	15.7600	15.7600	12.7100	12.7800	-12.526%	15,016,500	-33.959%
2025-10-15	14.0000	16.0300	13.9058	14.6100	+10.264%	19,829,647	-42.231%
2025-10-14	12.4000	13.5200	11.7700	13.2500	+2.713%	9,867,694	-36.302%
2025-10-13	12.5500	13.9050	12.5200	12.9000	+8.131%	11,295,475	-34.574%
2025-10-10	12.6500	13.4600	11.8200	11.9300	-6.870%	11,914,674	-29.254%
2025-10-09	12.8000	13.3698	12.3900	12.8100	+3.140%	6,544,809	-34.114%
2025-10-08	12.8400	13.3000	12.3901	12.4200	-1.973%	7,742,437	-32.045%
2025-10-07	13.5900	14.0699	12.6500	12.6700	-5.729%	10,366,362	-33.386%
2025-10-06	13.2300	13.9100	12.8150	13.4400	+5.495%	13,600,248	-37.202%
2025-10-03	12.7500	12.8500	12.2100	12.7400	+2.002%	7,614,229	-33.752%
2025-10-02	12.1600	13.2050	11.9600	12.4900	+3.738%	11,551,538	-32.426%
2025-10-01	10.4800	12.2000	10.3602	12.0400	+14.449%	10,435,437	-29.900%
2025-09-30	10.5900	10.7700	10.0500	10.5200	-1.406%	7,813,767	-19.772%
2025-09-29	11.0800	11.4200	10.4200	10.6700	-2.379%	6,701,126	-20.900%
2025-09-26	11.0200	11.6899	10.7350	10.9300	-1.265%	5,794,576	-22.781%
2025-09-25	10.4000	11.1400	10.0600	11.0700	-0.180%	8,234,389	-23.758%
2025-09-24	11.9000	12.0000	10.8500	11.0900	-5.133%	9,070,269	-23.895%
2025-09-23	12.1800	12.2854	11.4000	11.6900	-3.068%	10,230,018	-27.802%
2025-09-22	11.5250	12.0700	11.1500	12.0600	+2.464%	8,370,956	-30.017%
2025-09-19	11.5200	12.1000	11.4000	11.7700	+2.616%	17,188,672	-28.292%
2025-09-18	10.5100	11.5400	10.5100	11.4700	+10.395%	14,228,777	-26.417%
2025-09-17	9.1500	10.4300	8.9100	10.3900	+13.676%	16,395,361	-18.768%
2025-09-16	8.4000	9.2400	8.0800	9.1400	+9.200%	11,617,898	-7.659%
2025-09-15	8.4000	8.7600	8.1700	8.3700	+2.952%	8,758,192	+0.836%
2025-09-12	8.1200	8.3400	7.9600	8.1300	-0.123%	6,038,700	+3.813%
2025-09-11	7.6800	8.4700	7.4100	8.1400	+10.448%	13,850,367	+3.686%
2025-09-10	8.0100	8.1800	7.3700	7.3700	-5.754%	9,290,452	+14.518%
2025-09-09	7.7000	7.8550	7.3100	7.8200	+1.691%	7,795,123	+7.928%
2025-09-08	7.1800	7.9400	7.1800	7.6900	+8.158%	10,369,083	+9.753%
2025-09-05	7.0200	7.3200	6.6750	7.1100	+2.597%	4,213,407	+18.706%
2025-09-04	7.0200	7.1300	6.8324	6.9300	-2.257%	5,277,849	+21.789%
2025-09-03	7.4500	7.5200	7.0750	7.0900	-3.142%	3,846,504	+19.041%
2025-09-02	6.8400	7.4200	6.6600	7.3200	+3.244%	4,571,366	+15.301%
2025-08-29	7.3600	7.3600	6.7814	7.0900	-3.930%	4,671,346	+19.041%
2025-08-28	7.3400	7.5050	7.0200	7.3800	+1.096%	4,385,554	+14.363%
2025-08-27	7.8300	7.8500	7.2900	7.3000	-6.530%	4,917,306	+15.616%
2025-08-26	7.5800	7.8600	7.4274	7.8100	+1.693%	7,174,235	+8.067%
2025-08-25	7.1600	7.7450	6.9600	7.6800	+7.113%	6,294,956	+9.896%
2025-08-22	6.7100	7.3100	6.7000	7.1700	+5.596%	5,974,592	+17.713%
2025-08-21	6.6200	6.9500	6.5506	6.7900	+0.742%	3,525,917	+24.300%
2025-08-20	6.6200	6.8272	6.3625	6.7400	0.000%	4,926,343	+25.223%
2025-08-19	7.1900	7.2049	6.6800	6.7400	-6.519%	4,569,753	+25.223%
2025-08-18	7.0400	7.3100	6.8550	7.2100	+1.406%	4,082,738	+17.060%
2025-08-15	7.4300	7.4300	6.9400	7.1100	-4.435%	4,893,979	+18.706%
2025-08-14	7.4800	7.7500	7.2100	7.4400	-2.999%	5,342,875	+13.441%
2025-08-13	7.9300	8.0700	7.0500	7.6700	-1.160%	12,903,810	+10.039%
2025-08-12	7.7900	8.1600	7.5500	7.7600	+0.910%	8,775,240	+8.763%
2025-08-11	8.1500	8.5100	7.6300	7.6900	-4.591%	10,534,277	+9.753%
2025-08-08	8.6000	9.6600	7.6350	8.0600	+4.404%	21,605,639	+4.715%
2025-08-07	8.0000	8.0500	7.4300	7.7200	-2.278%	6,779,911	+9.326%
2025-08-06	8.3200	8.3600	7.8000	7.9000	-5.048%	8,061,295	+6.835%
2025-08-05	7.8100	8.4900	7.6800	8.3200	+10.345%	11,103,527	+1.442%
2025-08-04	6.8597	7.7881	6.7600	7.5400	+18.553%	10,053,625	+11.936%
2025-08-01	6.4500	6.5750	6.0700	6.3600	-8.225%	7,131,610	+32.704%
2025-07-31	7.1000	7.3300	6.8300	6.9300	-1.141%	6,339,372	+21.789%
2025-07-30	7.1700	7.3500	6.8650	7.0100	-1.821%	6,129,201	+20.399%
2025-07-29	8.1500	8.1500	7.0800	7.1400	-13.872%	10,119,056	+18.207%
2025-07-28	8.2000	8.6450	7.9900	8.2900	+1.098%	7,285,161	+1.809%
2025-07-25	8.2800	8.3450	7.8600	8.2000	-1.086%	6,084,781	+2.927%
2025-07-24	8.0650	8.3800	7.7450	8.2900	+3.238%	6,972,849	+1.809%
2025-07-23	8.4700	8.5617	7.8100	8.0300	-1.954%	7,979,727	+5.106%
2025-07-22	8.2000	8.4700	7.6600	8.1900	-2.267%	12,008,259	+3.053%
2025-07-21	8.9900	9.0850	8.3600	8.3800	-3.233%	12,411,242	+0.716%
2025-07-18	8.4500	8.9950	8.0100	8.6600	+7.444%	19,908,174	-2.540%
2025-07-17	7.4200	8.1200	7.2100	8.0600	+8.188%	14,439,527	+4.715%
2025-07-16	7.4500	7.8000	7.2200	7.4500	-0.534%	12,087,186	+13.289%
2025-07-15	7.3600	7.7700	7.2900	7.4900	+11.293%	16,836,829	+12.684%
2025-07-14	6.4200	6.7500	6.2300	6.7300	+4.503%	7,993,746	+25.409%
2025-07-11	6.3007	6.5000	5.8800	6.4400	-0.923%	10,439,756	+31.056%
2025-07-10	6.5300	6.9600	6.3100	6.5000	+9.060%	17,316,803	+29.846%
2025-07-09	5.6000	6.0950	5.3900	5.9600	+7.776%	16,008,863	+41.611%
2025-07-08	5.3900	5.6000	4.9600	5.5300	+11.943%	15,988,413	+52.622%
2025-07-07	4.7300	4.9800	4.4900	4.9400	+5.556%	9,543,792	+70.850%
2025-07-03	4.4900	4.8300	4.3700	4.6800	+6.849%	5,671,545	+80.342%
2025-07-02	3.9600	4.3900	3.9200	4.3800	+12.020%	6,379,147	+92.694%
2025-07-01	4.2100	4.2300	3.8000	3.9100	-7.126%	5,708,456	+115.857%
2025-06-30	4.1900	4.3399	4.0500	4.2100	+3.440%	4,359,458	+100.475%
2025-06-27	4.3300	4.3500	4.0000	4.0700	-4.684%	15,845,988	+107.371%
2025-06-26	3.7800	4.3000	3.7600	4.2700	+12.963%	9,687,183	+97.658%
2025-06-25	3.8600	3.9300	3.6400	3.7800	-0.264%	3,428,776	+123.280%
2025-06-24	3.6700	3.8300	3.5701	3.7900	+9.855%	3,962,807	+122.691%
2025-06-23	3.7500	3.7700	3.4301	3.4500	-10.156%	4,807,139	+144.638%
2025-06-20	3.8100	3.8950	3.4300	3.8400	+1.857%	5,726,278	+119.792%
2025-06-18	3.7500	3.9200	3.7200	3.7700	-0.265%	3,379,671	+123.873%
2025-06-17	4.0000	4.0300	3.7700	3.7800	-7.353%	4,899,447	+123.280%
2025-06-16	3.9000	4.2700	3.9000	4.0800	+6.806%	5,258,464	+106.863%
2025-06-13	3.7100	3.9500	3.7050	3.8200	-3.046%	5,093,056	+120.942%
2025-06-12	3.3600	4.0500	3.2900	3.9400	+17.964%	11,693,401	+114.213%
2025-06-11	3.1900	3.3500	3.1200	3.3400	+6.709%	5,786,231	+152.695%
2025-06-10	3.1700	3.2700	3.0700	3.1300	-0.635%	4,758,100	+169.649%
2025-06-09	2.9800	3.1500	2.9800	3.1500	+8.621%	5,222,019	+167.937%
2025-06-06	2.6600	2.9200	2.6550	2.9000	+10.266%	3,778,510	+191.034%
2025-06-05	2.7600	2.7900	2.6100	2.6300	-4.015%	2,494,611	+220.913%
2025-06-04	2.6900	2.7400	2.5500	2.7400	+3.396%	2,678,047	+208.029%
2025-06-03	2.6800	2.7400	2.6000	2.6500	+0.379%	2,111,403	+218.491%
2025-06-02	2.7100	2.7597	2.6300	2.6400	-1.859%	1,761,184	+219.697%
2025-05-30	2.8000	2.8450	2.6600	2.6900	-4.947%	2,538,188	+213.755%
2025-05-29	3.1700	3.1700	2.8300	2.8300	-5.034%	3,839,939	+198.233%
2025-05-28	2.9600	3.0199	2.7900	2.9800	+6.050%	5,357,401	+183.221%
2025-05-27	2.8900	3.0450	2.7600	2.8100	+3.690%	6,901,473	+200.356%
2025-05-23	2.4600	2.7200	2.4203	2.7100	+7.540%	4,181,363	+211.439%
2025-05-22	2.3700	2.5400	2.3400	2.5200	+4.132%	1,990,992	+234.921%
2025-05-21	2.5300	2.5400	2.3900	2.4200	-5.098%	2,419,339	+248.760%
2025-05-20	2.6200	2.6200	2.4800	2.5500	-2.672%	2,093,730	+230.980%
2025-05-19	2.6200	2.6850	2.5700	2.6200	-3.676%	2,559,762	+222.137%
2025-05-16	2.7600	2.8000	2.6000	2.7200	-0.366%	3,523,151	+210.294%
2025-05-15	2.7500	2.7900	2.6700	2.7300	-3.534%	2,931,787	+209.158%
2025-05-14	2.8700	2.9082	2.7600	2.8300	-1.394%	3,066,644	+198.233%
2025-05-13	2.7700	2.9200	2.7150	2.8700	+4.745%	3,690,174	+194.077%
2025-05-12	2.5700	2.7500	2.4801	2.7400	+10.931%	5,582,940	+208.029%
2025-05-09	2.5900	2.5900	2.3200	2.4700	-0.803%	4,210,157	+241.700%
2025-05-08	2.4300	2.5500	2.3800	2.4900	+5.508%	3,514,979	+238.956%
2025-05-07	2.3300	2.3702	2.2600	2.3600	+1.724%	1,938,980	+257.627%
2025-05-06	2.2000	2.3200	2.1600	2.3200	+1.754%	1,844,615	+263.793%
2025-05-05	2.3100	2.3800	2.2400	2.2800	-2.979%	1,698,068	+270.175%
2025-05-02	2.2200	2.4080	2.2200	2.3500	+7.306%	2,648,492	+259.149%
2025-05-01	2.2000	2.2977	2.1700	2.1900	+1.389%	2,012,366	+285.388%
2025-04-30	2.1200	2.2100	2.0950	2.1600	-2.703%	1,424,085	+290.741%
2025-04-29	2.5400	2.5600	1.9700	2.2200	-12.598%	11,269,250	+280.180%
2025-04-28	2.5700	2.5700	2.3700	2.5400	-0.781%	2,008,316	+232.283%
2025-04-25	2.4800	2.5600	2.4412	2.5600	+2.811%	1,247,192	+229.688%
2025-04-24	2.4900	2.5000	2.3700	2.4900	+6.410%	2,020,566	+238.956%
2025-04-23	2.3800	2.5500	2.3100	2.3400	+7.834%	2,513,651	+260.684%
2025-04-22	2.1000	2.2000	2.0700	2.1700	+4.831%	1,510,067	+288.940%
2025-04-21	2.0700	2.1450	2.0000	2.0700	-3.271%	1,779,003	+307.729%
2025-04-17	2.2400	2.2600	2.1400	2.1400	-4.889%	1,469,390	+294.393%
2025-04-16	2.3300	2.3600	2.2050	2.2500	-7.787%	1,867,141	+275.111%
2025-04-15	2.4200	2.5200	2.3731	2.4400	+1.245%	1,564,217	+245.902%
2025-04-14	2.5300	2.5600	2.3400	2.4100	-0.823%	1,477,878	+250.207%
2025-04-11	2.3500	2.4400	2.2800	2.4300	+3.846%	1,232,919	+247.325%
2025-04-10	2.4500	2.5050	2.2850	2.3400	-7.874%	2,218,302	+260.684%
2025-04-09	2.1000	2.6000	2.1000	2.5400	+19.811%	4,110,273	+232.283%
2025-04-08	2.6000	2.6000	2.1000	2.1200	-13.115%	2,992,441	+298.113%
2025-04-07	2.2000	2.5500	2.1234	2.4400	+2.521%	2,872,610	+245.902%
2025-04-04	2.4000	2.4400	2.2500	2.3800	-6.299%	2,884,667	+254.622%
2025-04-03	2.4900	2.5800	2.4800	2.5400	-7.971%	1,963,159	+232.283%
2025-04-02	2.4900	2.7800	2.4800	2.7600	+6.977%	2,697,007	+205.797%
2025-04-01	2.7200	2.7300	2.4045	2.5800	-3.731%	3,633,282	+227.132%
2025-03-31	2.6200	2.7500	2.5950	2.6800	-4.626%	1,804,247	+214.925%
2025-03-28	2.9200	2.9490	2.6400	2.8100	-4.746%	4,331,265	+200.356%
2025-03-27	3.0200	3.0800	2.8600	2.9500	-3.595%	3,307,781	+186.102%
2025-03-26	3.3600	3.3678	2.9900	3.0600	-7.273%	4,137,770	+175.817%
2025-03-25	3.2400	3.3200	3.0200	3.3000	0.000%	6,378,133	+155.758%
2025-03-24	3.3300	3.6100	3.2250	3.3000	+6.109%	10,213,218	+155.758%
2025-03-21	2.1800	3.1100	2.0700	3.1100	+34.632%	11,947,186	+171.383%
2025-03-20	2.2700	2.3800	2.1500	2.3100	+5.000%	7,554,655	+265.368%
2025-03-19	2.2500	2.3900	2.1900	2.2000	-1.345%	3,925,967	+283.636%
2025-03-18	2.1800	2.3400	2.1050	2.2300	0.000%	4,073,378	+278.475%
2025-03-17	2.0900	2.2900	2.0700	2.2300	+9.314%	4,038,759	+278.475%
2025-03-14	1.8500	2.0500	1.8032	2.0400	+13.966%	2,245,723	+313.725%
2025-03-13	1.9100	1.9100	1.7400	1.7900	-4.787%	1,599,543	+371.508%
2025-03-12	1.8400	1.9100	1.8000	1.8800	+5.618%	1,897,291	+348.936%
2025-03-11	1.8000	1.8700	1.7000	1.7800	-2.732%	2,180,681	+374.157%
2025-03-10	1.9700	2.0000	1.7715	1.8300	-8.500%	2,276,825	+361.202%
2025-03-07	2.0000	2.0600	1.8700	2.0000	+0.503%	2,223,969	+322.000%
2025-03-06	2.0700	2.1200	1.9000	1.9900	-3.865%	3,991,936	+324.121%
2025-03-05	2.2500	2.3297	2.0600	2.0700	-6.757%	2,979,131	+307.729%
2025-03-04	2.1500	2.3100	1.9000	2.2200	-5.128%	3,202,734	+280.180%
2025-03-03	2.6000	2.6475	2.3000	2.3400	-8.235%	2,229,804	+260.684%
2025-02-28	2.4700	2.5650	2.4000	2.5500	+0.394%	1,656,908	+230.980%
2025-02-27	2.7800	2.8400	2.5250	2.5400	-8.303%	2,190,040	+232.283%
2025-02-26	2.7400	2.8300	2.5200	2.7700	+9.921%	1,947,077	+204.693%
2025-02-25	2.8000	2.8300	2.4300	2.5200	-9.677%	4,007,855	+234.921%
2025-02-24	3.0000	3.0100	2.7814	2.7900	-7.000%	3,190,904	+202.509%
2025-02-21	3.3600	3.3985	3.0000	3.0000	-9.639%	3,280,130	+181.333%
2025-02-20	3.3700	3.4101	3.2100	3.3200	-1.190%	1,995,762	+154.217%
2025-02-19	3.3900	3.5800	3.3400	3.3600	-0.592%	2,938,230	+151.190%
2025-02-18	3.4300	3.6500	3.2800	3.3800	-0.295%	3,726,437	+149.704%
2025-02-14	3.4700	3.5400	3.3100	3.3900	-0.877%	1,286,534	+148.968%
2025-02-13	3.3400	3.4200	3.2400	3.4200	+2.090%	1,646,507	+146.784%
2025-02-12	3.2500	3.3700	3.2200	3.3500	+0.299%	1,753,483	+151.940%
2025-02-11	3.6300	3.6300	3.2600	3.3400	-7.989%	2,901,220	+152.695%
2025-02-10	3.6800	3.9800	3.6200	3.6300	+0.554%	4,797,008	+132.507%
2025-02-07	3.4300	3.7400	3.4300	3.6100	+5.865%	3,822,820	+133.795%
2025-02-06	3.1500	3.4600	3.1120	3.4100	+8.254%	3,771,068	+147.507%

.dark-mode .SymdQ1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SymdQ1{ color: #333333; background-color: white; border: 2px solid #333333; }AMPXAmprius Technologies, Inc.stock NYSE

AMPX
Amprius Technologies, Inc.
stock NYSE