AMPL(AMPL)
AMPL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $9.37 | $9.67 | $9.30 | $9.60 | 1.18M |
| 7/16/2026 | $9.71 | $9.83 | $9.46 | $9.65 | 1.16M |
| 7/15/2026 | $9.78 | $9.98 | $9.50 | $9.64 | 1.30M |
| 7/14/2026 | $9.01 | $9.81 | $8.86 | $9.69 | 2.20M |
| 7/13/2026 | $9.32 | $9.62 | $9.19 | $9.36 | 1.69M |
| 7/10/2026 | $9.44 | $9.62 | $9.06 | $9.18 | 1.70M |
| 7/9/2026 | $8.78 | $9.41 | $8.50 | $9.38 | 2.80M |
| 7/8/2026 | $8.85 | $9.02 | $8.68 | $8.81 | 2.37M |
| 7/7/2026 | $9.09 | $9.36 | $8.81 | $9.16 | 2.70M |
| 7/6/2026 | $8.71 | $9.26 | $8.60 | $8.91 | 1.83M |
| 7/2/2026 | $8.50 | $9.05 | $8.48 | $8.84 | 3.14M |
| 7/1/2026 | $8.24 | $9.18 | $8.09 | $8.55 | 8.56M |
| 6/30/2026 | $7.51 | $7.65 | $7.32 | $7.65 | 2.17M |
| 6/29/2026 | $7.58 | $7.74 | $7.46 | $7.56 | 2.18M |
| 6/26/2026 | $6.78 | $7.50 | $6.78 | $7.41 | 3.46M |
| 6/25/2026 | $6.67 | $7.01 | $6.54 | $6.76 | 1.67M |
| 6/24/2026 | $6.58 | $7.04 | $6.50 | $6.83 | 1.85M |
| 6/23/2026 | $6.55 | $6.73 | $6.49 | $6.66 | 2.07M |
| 6/22/2026 | $6.60 | $6.85 | $6.30 | $6.46 | 1.61M |
| 6/18/2026 | $6.56 | $6.63 | $6.33 | $6.53 | 1.77M |
| 6/17/2026 | $6.64 | $6.85 | $6.45 | $6.53 | 3.62M |
| 6/16/2026 | $6.84 | $6.84 | $6.51 | $6.65 | 1.92M |
| 6/15/2026 | $7.11 | $7.11 | $6.76 | $6.84 | 1.58M |
| 6/12/2026 | $6.77 | $6.96 | $6.57 | $6.89 | 2.43M |
| 6/11/2026 | $6.74 | $6.95 | $6.55 | $6.88 | 2.06M |
| 6/10/2026 | $6.86 | $7.15 | $6.81 | $6.90 | 1.88M |
| 6/9/2026 | $7.17 | $7.36 | $6.71 | $6.96 | 2.53M |
| 6/8/2026 | $7.57 | $7.60 | $7.00 | $7.17 | 3.89M |
| 6/5/2026 | $7.75 | $8.05 | $7.66 | $7.66 | 2.85M |
| 6/4/2026 | $8.25 | $8.32 | $7.72 | $7.75 | 2.66M |
| 6/3/2026 | $8.16 | $8.17 | $7.91 | $8.11 | 2.63M |
| 6/2/2026 | $8.39 | $8.71 | $8.15 | $8.34 | 3.66M |
| 6/1/2026 | $8.00 | $8.87 | $7.93 | $8.78 | 4.58M |
| 5/29/2026 | $7.03 | $7.87 | $6.98 | $7.82 | 5.76M |
| 5/28/2026 | $6.92 | $6.97 | $6.67 | $6.88 | 2.24M |
| 5/27/2026 | $6.79 | $7.18 | $6.79 | $6.88 | 2.50M |
| 5/26/2026 | $6.63 | $6.98 | $6.62 | $6.84 | 2.74M |
| 5/22/2026 | $6.54 | $6.80 | $6.54 | $6.70 | 2.03M |
| 5/21/2026 | $6.36 | $6.54 | $6.34 | $6.52 | 2.38M |
| 5/20/2026 | $6.31 | $6.60 | $6.23 | $6.49 | 2.50M |
| 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 |