NASDAQ : AMPGZ
AmpliTech Group, Inc. — Price history
Technology · Hardware, Equipment & Parts · United States
Last price 0.0373 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 79.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AmpliTech Group, Inc. (AMPGZ) closed at 0.0373 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.054 | 0.0588 | 0.0351 | 0.0373 | 35,492 | -23.88% |
| 2026-10-29 | 0.04 | 0.0598 | 0.0352 | 0.049 | 9,999 | +40.80% |
| 2026-10-28 | 0.0221 | 0.0603 | 0.02 | 0.0348 | 58,762 | -25.80% |
| 2026-10-27 | 0.069 | 0.069 | 0.021 | 0.0469 | 34,148 | +5.61% |
| 2026-10-26 | 0.049 | 0.0675 | 0.03 | 0.0444 | 11,057 | +48.03% |
| 2026-10-23 | 0.033 | 0.033 | 0.03 | 0.03 | 8,226 | -49.07% |
| 2026-10-22 | 0.07 | 0.0769 | 0.0539 | 0.0589 | 6,479 | -15.74% |
| 2026-10-21 | 0.09 | 0.09 | 0.0561 | 0.0699 | 37,370 | +16.31% |
| 2026-10-20 | 0.06 | 0.0999 | 0.053 | 0.0601 | 49,017 | -14.02% |
| 2026-10-19 | 0.0711 | 0.09 | 0.05 | 0.0699 | 18,282 | -29.18% |
| 2026-10-16 | 0.0721 | 0.0987 | 0.0702 | 0.0987 | 5,499 | -1.30% |
| 2026-10-15 | 0.1397 | 0.1397 | 0.1 | 0.1 | 5,620 | -9.30% |
| 2026-10-14 | 0.11 | 0.14 | 0.11 | 0.1103 | 61,250 | +0.23% |
| 2026-10-13 | 0.1171 | 0.1325 | 0.08 | 0.11 | 23,362 | -6.46% |
| 2026-10-12 | 0.1002 | 0.1176 | 0.0852 | 0.1176 | 3,344 | +14.17% |
| 2026-10-09 | 0.1693 | 0.1693 | 0.085 | 0.103 | 75,050 | -45.76% |
| 2026-10-08 | 0.1798 | 0.1976 | 0.1202 | 0.1899 | 2,468 | +5.50% |
| 2026-10-07 | 0.1453 | 0.18 | 0.1453 | 0.18 | 9,220 | +44.00% |
| 2026-10-06 | 0.21 | 0.21 | 0.125 | 0.125 | 25,934 | -48.79% |
| 2026-10-05 | 0.1399 | 0.2538 | 0.1 | 0.2441 | 83,153 | +74.48% |
| 2026-10-02 | 0.15 | 0.16 | 0.0909 | 0.1399 | 31,711 | -0.14% |
| 2026-10-01 | 0.1401 | 0.1401 | 0.1401 | 0.1401 | 721 | +25.09% |
| 2026-09-30 | 0.1676 | 0.1852 | 0.1092 | 0.112 | 52,880 | -36.29% |
| 2026-09-29 | 0.1212 | 0.1758 | 0.095 | 0.1758 | 41,334 | +8.79% |
| 2026-09-28 | 0.1805 | 0.1805 | 0.1616 | 0.1616 | 2,007 | +0.00% |
| 2026-09-25 | 0.189 | 0.2 | 0.1301 | 0.1616 | 35,357 | -8.08% |
| 2026-09-24 | 0.142 | 0.2 | 0.142 | 0.1758 | 28,718 | +3.47% |
| 2026-09-23 | 0.1517 | 0.17 | 0.1517 | 0.1699 | 3,709 | +19.65% |
| 2026-09-22 | 0.142 | 0.1421 | 0.142 | 0.142 | 1,085 | +0.71% |
| 2026-09-21 | 0.1761 | 0.2002 | 0.1404 | 0.141 | 18,724 | -6.19% |
| 2026-09-18 | 0.1727 | 0.2056 | 0.1503 | 0.1503 | 1,712 | -12.97% |
| 2026-09-17 | 0.1799 | 0.1957 | 0.1631 | 0.1727 | 4,272 | -9.49% |
| 2026-09-16 | 0.2142 | 0.2142 | 0.1799 | 0.1908 | 1,532 | +41.54% |
| 2026-09-15 | 0.1655 | 0.1934 | 0.1338 | 0.1348 | 25,302 | -18.05% |
| 2026-09-14 | 0.1417 | 0.1873 | 0.1416 | 0.1645 | 2,045 | -25.57% |
| 2026-09-11 | 0.1503 | 0.221 | 0.137 | 0.221 | 4,141 | +26.94% |
| 2026-09-09 | 0.1603 | 0.1741 | 0.1504 | 0.1741 | 1,471 | -1.25% |
| 2026-09-08 | 0.1452 | 0.2167 | 0.1452 | 0.1763 | 38,252 | +11.23% |
| 2026-09-04 | 0.132 | 0.2399 | 0.132 | 0.1585 | 4,776 | +5.11% |
| 2026-09-03 | 0.2128 | 0.2305 | 0.1508 | 0.1508 | 8,273 | -9.16% |
| 2026-09-02 | 0.166 | 0.166 | 0.166 | 0.166 | 430 | +0.00% |
| 2026-09-01 | 0.2137 | 0.2137 | 0.1348 | 0.166 | 7,631 | -22.28% |
| 2026-08-31 | 0.2152 | 0.2152 | 0.1883 | 0.2136 | 8,982 | -12.78% |
| 2026-08-28 | 0.26 | 0.2664 | 0.2389 | 0.2449 | 31,549 | -6.13% |
| 2026-08-27 | 0.2151 | 0.33 | 0.21 | 0.2609 | 5,792 | +21.12% |
| 2026-08-26 | 0.2498 | 0.2498 | 0.2153 | 0.2154 | 9,429 | +0.14% |
| 2026-08-25 | 0.2501 | 0.2581 | 0.2151 | 0.2151 | 12,165 | -16.66% |
| 2026-08-24 | 0.21 | 0.2582 | 0.21 | 0.2581 | 24,175 | +3.28% |
| 2026-08-21 | 0.245 | 0.2499 | 0.21 | 0.2499 | 39,006 | +6.34% |
| 2026-08-20 | 0.2821 | 0.2826 | 0.235 | 0.235 | 7,504 | -16.70% |
| 2026-08-19 | 0.3185 | 0.3185 | 0.2821 | 0.2821 | 11,790 | -11.84% |
| 2026-08-18 | 0.4 | 0.4 | 0.32 | 0.32 | 16,623 | -20.00% |
| 2026-08-17 | 0.32 | 0.4999 | 0.32 | 0.4 | 68,028 | +23.04% |
| 2026-08-14 | 0.5 | 0.64 | 0.3 | 0.3251 | 36,902 | -69.33% |
| 2026-08-13 | 1.1 | 1.18 | 0.975 | 1.06 | 17,160 | +1.44% |
| 2026-08-12 | 1.15 | 1.15 | 1.045 | 1.045 | 10,783 | -6.70% |
| 2026-08-11 | 0.9506 | 1.19 | 0.9506 | 1.12 | 10,026 | +10.89% |
| 2026-08-10 | 0.7874 | 1.1 | 0.7874 | 1.01 | 4,738 | +8.60% |
| 2026-08-07 | 0.8 | 0.93 | 0.8 | 0.93 | 3,213 | +23.98% |
| 2026-08-06 | 0.5505 | 0.7792 | 0.55 | 0.7501 | 5,785 | -0.01% |
| 2026-08-04 | 0.7505 | 0.818 | 0.75 | 0.7502 | 10,371 | +15.42% |
| 2026-08-03 | 0.7899 | 0.7899 | 0.6326 | 0.65 | 2,719 | -5.23% |
| 2026-07-31 | 0.52 | 0.7 | 0.3535 | 0.6859 | 40,611 | -8.58% |
| 2026-07-30 | 0.7503 | 0.7503 | 0.7503 | 0.7503 | 127 | +10.34% |
| 2026-07-29 | 0.78 | 0.8001 | 0.655 | 0.68 | 39,394 | -9.33% |
| 2026-07-28 | 0.6887 | 0.75 | 0.59 | 0.75 | 21,340 | +1.35% |
| 2026-07-27 | 0.9 | 0.9 | 0.6969 | 0.74 | 73,101 | -22.11% |
| 2026-07-24 | 0.8201 | 1.1 | 0.8 | 0.9501 | 12,999 | -23.99% |
| 2026-07-23 | 0.8 | 1.27 | 0.8 | 1.25 | 34,406 | -0.79% |
| 2026-07-22 | 0.99 | 1.478 | 0.99 | 1.26 | 51,204 | +25.99% |
| 2026-07-21 | 0.98 | 1 | 0.845 | 1 | 144,914 | +26.58% |
| 2026-07-20 | 0.93 | 0.93 | 0.69 | 0.79 | 11,527 | -29.78% |
| 2026-07-17 | 0.895 | 1.23 | 0.895 | 1.125 | 19,744 | +3.21% |
| 2026-07-16 | 1.06 | 1.11 | 1.03 | 1.09 | 3,983 | -6.03% |
| 2026-07-15 | 1.29 | 1.6 | 0.8687 | 1.16 | 10,552 | -7.20% |
| 2026-07-14 | 1.12 | 1.25 | 1.06 | 1.25 | 21,707 | +26.26% |
| 2026-07-13 | 1.01 | 1.1 | 0.9895 | 0.99 | 11,416 | -16.81% |
| 2026-07-10 | 1.2 | 1.2 | 1.08 | 1.19 | 2,625 | +5.31% |
| 2026-07-09 | 1.15 | 1.17 | 1.13 | 1.13 | 1,293 | -13.08% |
| 2026-07-08 | 1.18 | 1.33 | 1.18 | 1.3 | 8,289 | +8.34% |
| 2026-07-07 | 1.34 | 1.479 | 1.18 | 1.2 | 5,976 | +24.99% |
| 2026-07-06 | 0.908 | 1.05 | 0.9001 | 0.96 | 5,492 | -4.00% |
| 2026-07-02 | 1.3 | 1.3 | 0.95 | 1 | 4,584 | -35.06% |
| 2026-07-01 | 1.69 | 1.69 | 1.475 | 1.54 | 26,530 | +6.21% |
| 2026-06-30 | 1.41 | 1.5 | 1.4 | 1.45 | 25,130 | -3.97% |
| 2026-06-29 | 1.3 | 1.52 | 1.145 | 1.51 | 27,257 | +30.17% |
| 2026-06-26 | 1.2 | 1.29 | 1.09 | 1.16 | 6,204 | -22.67% |
| 2026-06-25 | 1.45 | 1.5 | 1.35 | 1.5 | 6,524 | -7.41% |
| 2026-06-24 | 1.5 | 1.8 | 1.5 | 1.62 | 11,968 | -12.43% |
| 2026-06-23 | 1.76 | 1.85 | 1.68 | 1.85 | 2,000 | -31.48% |
| 2026-06-22 | 3 | 3 | 2.25 | 2.7 | 12,064 | -10.00% |
| 2026-06-18 | 2.99 | 3 | 2.86 | 3 | 8,280 | +0.00% |
| 2026-06-17 | 2.505 | 3.37 | 2.505 | 3 | 105,334 | +2.56% |
| 2026-06-16 | 2.35 | 3.09 | 2.29 | 2.925 | 22,266 | +35.42% |
| 2026-06-15 | 2.9 | 3 | 2.06 | 2.16 | 34,864 | -24.61% |
| 2026-06-12 | 3.54 | 3.54 | 2.62 | 2.865 | 35,185 | -4.50% |
| 2026-06-11 | 2.29 | 3.65 | 2.29 | 3 | 49,402 | +16.73% |
| 2026-06-10 | 2.45 | 2.85 | 1.88 | 2.57 | 44,319 | +37.43% |
| 2026-06-09 | 2.21 | 2.45 | 1.325 | 1.87 | 41,108 | +13.34% |
| 2026-06-08 | 1.01 | 1.69 | 0.6951 | 1.65 | 23,052 | +70.10% |
| 2026-06-05 | 1.35 | 1.35 | 0.9001 | 0.97 | 730,927 | -32.17% |
| 2026-06-04 | 0.985 | 1.88 | 0.985 | 1.43 | 143,933 | +43.09% |
| 2026-06-03 | 0.9 | 0.9997 | 0.69 | 0.9994 | 15,646 | +11.21% |
| 2026-06-02 | 0.8831 | 0.9 | 0.83 | 0.8987 | 44,687 | -9.22% |
| 2026-06-01 | 0.7 | 0.995 | 0.66 | 0.99 | 22,384 | +52.78% |
| 2026-05-29 | 0.61 | 0.65 | 0.441 | 0.648 | 27,307 | -11.48% |
| 2026-05-28 | 0.7 | 0.81 | 0.6 | 0.732 | 25,050 | +0.97% |
| 2026-05-27 | 0.85 | 0.86 | 0.525 | 0.725 | 4,949 | -22.04% |
| 2026-05-26 | 0.8125 | 0.93 | 0.57 | 0.93 | 20,804 | +16.25% |
| 2026-05-22 | 1.01 | 1.08 | 0.5244 | 0.8 | 41,478 | -18.37% |
| 2026-05-21 | 0.68 | 1.2 | 0.68 | 0.98 | 207,198 | +50.77% |
| 2026-05-20 | 0.68 | 0.84 | 0.6499 | 0.65 | 120,248 | +12.07% |
| 2026-05-19 | 0.21 | 0.65 | 0.21 | 0.58 | 248,840 | +132.00% |
| 2026-05-18 | 0.11 | 0.299 | 0.0979 | 0.25 | 289,791 | +150.00% |
| 2026-05-15 | 0.0901 | 0.12 | 0.0901 | 0.1 | 35,065 | -16.67% |
| 2026-05-14 | 0.08 | 0.12 | 0.08 | 0.12 | 8,969 | +20.00% |
| 2026-05-13 | 0.1099 | 0.12 | 0.0999 | 0.1 | 10,744 | +0.00% |
| 2026-05-12 | 0.102 | 0.102 | 0.09 | 0.1 | 2,340 | -3.85% |
| 2026-05-11 | 0.09 | 0.11 | 0.056 | 0.104 | 47,358 | +30.00% |
| 2026-05-08 | 0.08 | 0.0899 | 0.08 | 0.08 | 1,657 | +6.67% |