Amprius Technologies, Inc. Common Stock (AMPX)
3.4265
+0.0865 (2.59%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 1.73 | 1,594,567 | 1.73 |
| 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 | 2,722,869 | 2.09 |
| 12/04/2024 | 2.38 | 2.38 | 2.11 | 2.17 | 2,459,256 | 2.17 |
| 12/03/2024 | 2.65 | 2.65 | 2.22 | 2.34 | 4,651,801 | 2.34 |
| 12/02/2024 | 2.28 | 2.64 | 2.26 | 2.47 | 7,543,199 | 2.47 |
| 11/29/2024 | 2.00 | 2.17 | 1.98 | 2.14 | 1,606,100 | 2.14 |
| 11/27/2024 | 1.97 | 2.06 | 1.91 | 1.96 | 1,448,121 | 1.96 |
| 11/26/2024 | 2.18 | 2.20 | 1.94 | 1.98 | 1,947,075 | 1.98 |
| 11/25/2024 | 2.00 | 2.19 | 1.96 | 2.04 | 2,748,929 | 2.04 |
| 11/22/2024 | 2.03 | 2.10 | 1.91 | 1.94 | 1,184,885 | 1.94 |
| 11/21/2024 | 1.95 | 2.02 | 1.90 | 1.98 | 1,420,517 | 1.98 |
| 11/20/2024 | 2.13 | 2.13 | 1.87 | 1.93 | 1,966,981 | 1.93 |
| 11/19/2024 | 1.86 | 2.10 | 1.85 | 2.07 | 2,158,809 | 2.07 |
| 11/18/2024 | 2.14 | 2.15 | 1.82 | 1.93 | 3,083,667 | 1.93 |
| 11/15/2024 | 2.21 | 2.25 | 2.02 | 2.12 | 1,745,262 | 2.12 |
| 11/14/2024 | 2.38 | 2.55 | 2.19 | 2.23 | 2,616,737 | 2.23 |
| 11/13/2024 | 2.48 | 2.72 | 2.32 | 2.34 | 3,098,630 | 2.34 |
| 11/12/2024 | 2.71 | 2.71 | 2.02 | 2.51 | 6,150,088 | 2.51 |
| 11/11/2024 | 1.73 | 2.47 | 1.73 | 2.45 | 10,518,977 | 2.45 |
| 11/08/2024 | 1.38 | 1.77 | 1.33 | 1.73 | 6,307,922 | 1.73 |
| 11/07/2024 | 1.31 | 1.34 | 1.23 | 1.30 | 1,634,781 | 1.30 |
| 11/06/2024 | 1.34 | 1.34 | 1.22 | 1.26 | 1,436,589 | 1.26 |
| 11/05/2024 | 1.21 | 1.30 | 1.21 | 1.28 | 1,395,529 | 1.28 |
| 11/04/2024 | 1.29 | 1.29 | 1.18 | 1.19 | 1,812,196 | 1.19 |
| 11/01/2024 | 1.36 | 1.39 | 1.29 | 1.32 | 1,673,458 | 1.32 |
| 10/31/2024 | 1.54 | 1.54 | 1.34 | 1.35 | 1,772,892 | 1.35 |