AMPL(AMPL)
AMPL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.31 | $6.60 | $6.22 | $6.49 | 2.46M |
| 5/19/2026 | $6.46 | $6.66 | $6.25 | $6.36 | 2.64M |
| 5/18/2026 | $6.03 | $6.49 | $6.00 | $6.35 | 3.12M |
| 5/15/2026 | $6.14 | $6.34 | $6.05 | $6.06 | 2.92M |
| 5/14/2026 | $6.00 | $6.28 | $5.98 | $6.13 | 2.68M |
| 5/13/2026 | $6.10 | $6.15 | $5.91 | $5.98 | 2.52M |
| 5/12/2026 | $6.37 | $6.50 | $6.14 | $6.18 | 3.33M |
| 5/11/2026 | $6.30 | $6.60 | $6.19 | $6.36 | 3.41M |
| 5/8/2026 | $5.73 | $6.45 | $5.64 | $6.39 | 4.39M |
| 5/7/2026 | $6.06 | $6.26 | $5.64 | $5.91 | 8.08M |
| 5/6/2026 | $7.76 | $7.77 | $7.45 | $7.52 | 3.08M |
| 5/5/2026 | $8.00 | $8.02 | $7.69 | $7.95 | 1.63M |
| 5/4/2026 | $7.77 | $8.28 | $7.76 | $8.04 | 1.68M |
| 5/1/2026 | $7.41 | $7.82 | $7.34 | $7.79 | 1.45M |
| 4/30/2026 | $7.07 | $7.14 | $6.91 | $7.11 | 1.10M |
| 4/29/2026 | $6.96 | $7.22 | $6.89 | $7.18 | 1.01M |
| 4/28/2026 | $7.05 | $7.24 | $7.01 | $7.06 | 912,735 |
| 4/27/2026 | $7.01 | $7.19 | $6.91 | $7.03 | 1.38M |
| 4/24/2026 | $6.74 | $7.06 | $6.71 | $7.06 | 1.23M |
| 4/23/2026 | $7.08 | $7.08 | $6.51 | $6.71 | 1.90M |
| 4/22/2026 | $7.09 | $7.30 | $6.96 | $7.28 | 1.03M |
| 4/21/2026 | $7.10 | $7.40 | $6.99 | $7.00 | 1.45M |
| 4/20/2026 | $6.88 | $7.15 | $6.82 | $7.08 | 1.15M |
| 4/17/2026 | $6.96 | $7.13 | $6.93 | $6.98 | 1.91M |
| 4/16/2026 | $6.89 | $7.02 | $6.71 | $6.79 | 1.96M |
| 4/15/2026 | $6.30 | $6.72 | $6.21 | $6.69 | 2.52M |
| 4/14/2026 | $6.07 | $6.30 | $6.00 | $6.20 | 2.60M |
| 4/13/2026 | $5.59 | $5.95 | $5.51 | $5.95 | 1.94M |
| 4/10/2026 | $5.94 | $5.98 | $5.55 | $5.61 | 2.00M |
| 4/9/2026 | $6.21 | $6.22 | $5.68 | $6.01 | 2.38M |
| 4/8/2026 | $7.02 | $7.05 | $6.22 | $6.27 | 2.17M |
| 4/7/2026 | $6.76 | $6.88 | $6.63 | $6.70 | 1.03M |
| 4/6/2026 | $6.84 | $6.95 | $6.72 | $6.82 | 737,906 |
| 4/2/2026 | $6.69 | $6.94 | $6.63 | $6.84 | 1.05M |
| 4/1/2026 | $6.90 | $6.90 | $6.55 | $6.79 | 1.54M |
| 3/31/2026 | $6.81 | $7.05 | $6.75 | $6.82 | 1.83M |
| 3/30/2026 | $6.57 | $6.82 | $6.43 | $6.80 | 1.69M |
| 3/27/2026 | $6.57 | $6.57 | $6.36 | $6.41 | 1.26M |
| 3/26/2026 | $6.52 | $6.88 | $6.52 | $6.70 | 1.14M |
| 3/25/2026 | $6.95 | $7.03 | $6.56 | $6.59 | 1.63M |
| 3/24/2026 | $7.09 | $7.26 | $6.73 | $6.75 | 2.42M |
| 3/23/2026 | $7.13 | $7.24 | $6.91 | $7.21 | 1.65M |
| 3/20/2026 | $7.20 | $7.22 | $6.92 | $7.01 | 2.61M |
| 3/19/2026 | $7.02 | $7.35 | $7.02 | $7.21 | 1.39M |
| 3/18/2026 | $7.02 | $7.20 | $6.97 | $7.05 | 1.11M |
| 3/17/2026 | $7.26 | $7.58 | $7.12 | $7.15 | 1.51M |
| 3/16/2026 | $7.36 | $7.48 | $7.25 | $7.28 | 1.53M |
| 3/13/2026 | $7.38 | $7.48 | $7.12 | $7.35 | 1.58M |
| 3/12/2026 | $7.56 | $7.82 | $7.35 | $7.40 | 1.61M |
| 3/11/2026 | $7.71 | $7.89 | $7.43 | $7.64 | 1.16M |
| 3/10/2026 | $7.81 | $7.81 | $7.41 | $7.70 | 2.03M |
| 3/9/2026 | $7.71 | $7.93 | $7.60 | $7.80 | 1.52M |
| 3/6/2026 | $7.85 | $8.05 | $7.70 | $7.85 | 1.99M |
| 3/5/2026 | $7.75 | $8.03 | $7.71 | $7.87 | 2.19M |
| 3/4/2026 | $7.62 | $7.88 | $7.58 | $7.72 | 1.96M |
| 3/3/2026 | $7.35 | $7.69 | $7.28 | $7.58 | 2.22M |
| 3/2/2026 | $7.05 | $7.60 | $7.00 | $7.51 | 2.66M |
| 2/27/2026 | $7.15 | $7.36 | $6.99 | $7.30 | 2.38M |
| 2/26/2026 | $6.79 | $7.55 | $6.78 | $7.31 | 3.97M |
| 2/25/2026 | $6.84 | $6.86 | $6.45 | $6.66 | 3.68M |
| 2/24/2026 | $6.49 | $6.96 | $6.41 | $6.83 | 2.33M |
| 2/23/2026 | $6.92 | $6.95 | $6.46 | $6.50 | 4.28M |
| 2/20/2026 | $7.05 | $7.74 | $7.01 | $7.08 | 4.37M |
| 2/19/2026 | $7.22 | $7.64 | $6.87 | $7.16 | 4.52M |