Amprius Technologies, Inc.AMPXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $12.39 | $13.69 | $12.31 | $13.15 | 9.92M |
| 1/30/2026 | $13.25 | $14.00 | $12.20 | $12.44 | 11.54M |
| 1/29/2026 | $12.94 | $13.78 | $12.37 | $13.58 | 18.27M |
| 1/28/2026 | $11.67 | $12.02 | $11.37 | $11.98 | 7.68M |
| 1/27/2026 | $11.03 | $11.68 | $10.82 | $11.58 | 5.62M |
| 1/26/2026 | $11.10 | $11.38 | $10.72 | $10.90 | 5.33M |
| 1/23/2026 | $11.95 | $12.05 | $11.10 | $11.17 | 7.16M |
| 1/22/2026 | $11.71 | $12.14 | $11.47 | $11.95 | 10.01M |
| 1/21/2026 | $11.50 | $12.01 | $10.65 | $11.27 | 12.36M |
| 1/20/2026 | $10.45 | $11.95 | $10.30 | $11.17 | 10.21M |
| 1/16/2026 | $10.23 | $11.20 | $10.12 | $11.00 | 10.51M |
| 1/15/2026 | $10.42 | $10.84 | $10.11 | $10.15 | 8.72M |
| 1/14/2026 | $9.43 | $10.38 | $9.17 | $10.36 | 6.81M |
| 1/13/2026 | $10.17 | $10.22 | $9.39 | $9.67 | 8.00M |
| 1/12/2026 | $9.73 | $10.42 | $9.60 | $10.01 | 8.94M |
| 1/9/2026 | $9.40 | $9.61 | $9.14 | $9.48 | 6.28M |
| 1/8/2026 | $8.95 | $9.71 | $8.83 | $9.24 | 6.87M |
| 1/7/2026 | $8.92 | $9.03 | $8.72 | $8.90 | 6.67M |
| 1/6/2026 | $9.26 | $9.29 | $8.73 | $9.19 | 5.71M |
| 1/5/2026 | $9.30 | $9.49 | $8.98 | $9.21 | 5.84M |
| 1/2/2026 | $8.45 | $8.90 | $8.23 | $8.74 | 5.81M |
| 12/31/2025 | $7.85 | $8.01 | $7.71 | $7.89 | 6.44M |
| 12/30/2025 | $7.95 | $8.04 | $7.80 | $7.83 | 4.83M |
| 12/29/2025 | $8.10 | $8.32 | $7.82 | $7.92 | 5.44M |
| 12/26/2025 | $8.41 | $8.47 | $8.12 | $8.27 | 3.79M |
| 12/24/2025 | $8.60 | $8.63 | $8.39 | $8.53 | 2.70M |
| 12/23/2025 | $8.79 | $9.10 | $8.53 | $8.72 | 6.35M |
| 12/22/2025 | $9.22 | $9.44 | $8.84 | $9.07 | 6.15M |
| 12/19/2025 | $9.27 | $9.62 | $9.25 | $9.35 | 8.06M |
| 12/18/2025 | $9.12 | $9.65 | $9.03 | $9.15 | 7.05M |
| 12/17/2025 | $10.19 | $10.36 | $8.77 | $8.78 | 10.13M |
| 12/16/2025 | $9.90 | $10.36 | $9.84 | $10.28 | 4.13M |
| 12/15/2025 | $11.00 | $11.07 | $10.00 | $10.05 | 4.69M |
| 12/12/2025 | $11.28 | $11.58 | $10.80 | $10.91 | 4.33M |
| 12/11/2025 | $10.78 | $11.50 | $10.15 | $11.44 | 5.56M |
| 12/10/2025 | $11.52 | $11.54 | $10.76 | $11.04 | 6.42M |
| 12/9/2025 | $11.61 | $11.99 | $11.35 | $11.70 | 5.14M |
| 12/8/2025 | $12.32 | $12.57 | $11.67 | $11.80 | 5.04M |
| 12/5/2025 | $12.14 | $12.56 | $12.06 | $12.18 | 4.58M |
| 12/4/2025 | $11.47 | $12.49 | $11.27 | $12.22 | 6.72M |
| 12/3/2025 | $10.69 | $11.54 | $10.50 | $11.52 | 5.20M |
| 12/2/2025 | $10.83 | $11.20 | $10.72 | $10.86 | 4.03M |
| 12/1/2025 | $10.87 | $10.99 | $10.50 | $10.61 | 3.09M |
| 11/28/2025 | $11.00 | $11.46 | $10.84 | $11.32 | 2.35M |
| 11/26/2025 | $10.92 | $11.00 | $10.40 | $10.81 | 4.74M |
| 11/25/2025 | $10.68 | $10.88 | $10.22 | $10.73 | 3.96M |
| 11/24/2025 | $10.24 | $10.85 | $10.16 | $10.80 | 6.64M |
| 11/21/2025 | $10.25 | $10.42 | $9.36 | $10.11 | 7.58M |
| 11/20/2025 | $11.50 | $11.80 | $10.29 | $10.30 | 7.37M |
| 11/19/2025 | $10.69 | $11.45 | $10.62 | $10.81 | 4.88M |
| 11/18/2025 | $10.13 | $11.11 | $9.91 | $10.67 | 7.66M |
| 11/17/2025 | $11.00 | $11.33 | $10.17 | $10.43 | 7.93M |
| 11/14/2025 | $10.80 | $11.74 | $10.63 | $11.29 | 6.43M |
| 11/13/2025 | $12.24 | $12.25 | $10.95 | $11.72 | 10.21M |
| 11/12/2025 | $13.28 | $13.85 | $12.05 | $12.37 | 9.48M |
| 11/11/2025 | $13.57 | $13.58 | $12.17 | $12.92 | 9.83M |
| 11/10/2025 | $13.39 | $14.49 | $12.90 | $13.59 | 12.96M |
| 11/7/2025 | $11.84 | $12.74 | $10.90 | $12.73 | 11.33M |
| 11/6/2025 | $12.72 | $12.80 | $10.62 | $11.26 | 13.49M |
| 11/5/2025 | $12.49 | $13.25 | $12.16 | $13.04 | 7.19M |