Amprius Technologies, Inc. Common Stock (AMPX)
2.2200
-0.1200 (-5.13%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 2.15 | 2.31 | 1.90 | 2.22 | 3,194,460 | 2.22 |
| 3/03/2025 | 2.60 | 2.65 | 2.30 | 2.34 | 2,222,915 | 2.34 |
| 2/28/2025 | 2.47 | 2.56 | 2.40 | 2.55 | 1,658,849 | 2.55 |
| 2/27/2025 | 2.78 | 2.84 | 2.52 | 2.54 | 2,185,565 | 2.54 |
| 2/26/2025 | 2.74 | 2.83 | 2.52 | 2.77 | 1,946,052 | 2.77 |
| 2/25/2025 | 2.80 | 2.83 | 2.43 | 2.52 | 3,993,447 | 2.52 |
| 2/24/2025 | 3.00 | 3.01 | 2.78 | 2.79 | 3,186,515 | 2.79 |
| 2/21/2025 | 3.36 | 3.40 | 3.00 | 3.00 | 3,284,006 | 3.00 |
| 2/20/2025 | 3.37 | 3.41 | 3.21 | 3.32 | 1,993,992 | 3.32 |
| 2/19/2025 | 3.39 | 3.58 | 3.34 | 3.36 | 2,932,084 | 3.36 |
| 2/18/2025 | 3.43 | 3.65 | 3.28 | 3.38 | 3,722,388 | 3.38 |
| 2/14/2025 | 3.47 | 3.54 | 3.31 | 3.39 | 1,290,593 | 3.39 |
| 2/13/2025 | 3.34 | 3.42 | 3.24 | 3.42 | 1,644,317 | 3.42 |
| 2/12/2025 | 3.25 | 3.37 | 3.22 | 3.35 | 1,751,852 | 3.35 |
| 2/11/2025 | 3.63 | 3.63 | 3.26 | 3.34 | 2,900,740 | 3.34 |
| 2/10/2025 | 3.68 | 3.98 | 3.62 | 3.63 | 4,785,104 | 3.63 |
| 2/07/2025 | 3.43 | 3.74 | 3.43 | 3.61 | 3,826,805 | 3.61 |
| 2/06/2025 | 3.15 | 3.46 | 3.11 | 3.41 | 3,757,079 | 3.41 |
| 2/05/2025 | 3.22 | 3.33 | 3.10 | 3.15 | 2,210,761 | 3.15 |
| 2/04/2025 | 3.26 | 3.29 | 3.15 | 3.20 | 1,637,394 | 3.20 |
| 2/03/2025 | 3.05 | 3.28 | 2.92 | 3.20 | 3,615,065 | 3.20 |
| 1/31/2025 | 3.37 | 3.55 | 3.21 | 3.33 | 2,806,178 | 3.33 |
| 1/30/2025 | 3.23 | 3.47 | 3.23 | 3.34 | 2,557,239 | 3.34 |
| 1/29/2025 | 3.30 | 3.34 | 3.10 | 3.18 | 1,987,673 | 3.18 |
| 1/28/2025 | 3.23 | 3.27 | 3.01 | 3.26 | 2,787,076 | 3.26 |
| 1/27/2025 | 3.55 | 3.60 | 3.02 | 3.08 | 4,901,376 | 3.08 |
| 1/24/2025 | 3.36 | 3.93 | 3.29 | 3.64 | 6,083,380 | 3.64 |
| 1/23/2025 | 3.40 | 3.57 | 3.27 | 3.37 | 2,057,642 | 3.37 |
| 1/22/2025 | 3.24 | 3.53 | 3.09 | 3.46 | 5,372,487 | 3.46 |
| 1/21/2025 | 3.60 | 3.65 | 3.03 | 3.28 | 4,632,421 | 3.28 |
| 1/17/2025 | 3.56 | 3.85 | 3.22 | 3.36 | 4,501,008 | 3.36 |
| 1/16/2025 | 3.33 | 3.71 | 3.17 | 3.53 | 2,857,528 | 3.53 |
| 1/15/2025 | 3.54 | 3.78 | 3.28 | 3.32 | 3,505,958 | 3.32 |
| 1/14/2025 | 3.65 | 3.90 | 3.27 | 3.41 | 2,751,070 | 3.41 |
| 1/13/2025 | 3.40 | 3.49 | 3.03 | 3.25 | 3,710,476 | 3.25 |
| 1/10/2025 | 3.22 | 4.14 | 3.20 | 3.59 | 9,450,655 | 3.59 |
| 1/08/2025 | 3.55 | 3.58 | 2.87 | 3.03 | 4,587,155 | 3.03 |
| 1/07/2025 | 3.92 | 4.21 | 3.42 | 3.54 | 4,669,527 | 3.54 |
| 1/06/2025 | 3.53 | 4.15 | 3.30 | 3.84 | 9,689,294 | 3.84 |
| 1/03/2025 | 2.95 | 3.39 | 2.87 | 3.28 | 4,809,568 | 3.28 |
| 1/02/2025 | 2.88 | 3.04 | 2.71 | 2.86 | 2,799,641 | 2.86 |
| 12/31/2024 | 2.98 | 0.00 | 2.98 | 2.80 | 0 | 2.80 |
| 12/30/2024 | 2.33 | 3.06 | 2.31 | 2.98 | 11,319,047 | 2.98 |
| 12/27/2024 | 2.39 | 2.61 | 2.19 | 2.36 | 9,261,675 | 2.36 |
| 12/26/2024 | 1.92 | 2.42 | 1.92 | 2.37 | 10,342,356 | 2.37 |
| 12/24/2024 | 1.92 | 1.92 | 1.74 | 1.90 | 1,947,230 | 1.90 |
| 12/23/2024 | 1.85 | 1.97 | 1.85 | 1.90 | 2,535,643 | 1.90 |
| 12/20/2024 | 1.66 | 1.85 | 1.66 | 1.82 | 2,830,409 | 1.82 |
| 12/19/2024 | 1.72 | 1.75 | 1.67 | 1.72 | 1,480,321 | 1.72 |
| 12/18/2024 | 1.79 | 1.89 | 1.63 | 1.66 | 3,070,565 | 1.66 |
| 12/17/2024 | 1.72 | 1.81 | 1.68 | 1.76 | 1,976,449 | 1.76 |
| 12/16/2024 | 1.73 | 1.86 | 1.71 | 1.72 | 2,499,846 | 1.72 |
| 12/13/2024 | 1.78 | 1.79 | 1.63 | 1.71 | 2,898,299 | 1.71 |
| 12/12/2024 | 1.92 | 1.92 | 1.75 | 1.77 | 3,071,072 | 1.77 |
| 12/11/2024 | 1.97 | 1.99 | 1.86 | 1.93 | 2,726,002 | 1.93 |
| 12/10/2024 | 2.15 | 2.17 | 1.92 | 1.95 | 3,584,354 | 1.95 |
| 12/09/2024 | 2.07 | 2.23 | 2.00 | 2.21 | 2,992,448 | 2.21 |
| 12/06/2024 | 2.11 | 2.21 | 2.03 | 2.05 | 2,307,872 | 2.05 |
| 12/05/2024 | 2.17 | 2.23 | 2.05 | 2.09 | 2,722,518 | 2.09 |