NYSE : AMPX
Amprius Technologies, Inc. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 8.59 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.25B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Amprius Technologies, Inc. (AMPX) closed at 8.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.86 | 9.04 | 8.31 | 8.38 | 4,732,797 | -2.44% |
| 2026-10-30 | 8.57 | 8.84 | 8.28 | 8.59 | 4,949,987 | -6.02% |
| 2026-10-29 | 9.02 | 9.405 | 9.018 | 9.14 | 3,547,007 | -0.22% |
| 2026-10-28 | 8.98 | 9.18 | 8.79 | 9.16 | 4,313,903 | +3.15% |
| 2026-10-27 | 8.53 | 8.92 | 8.5 | 8.88 | 5,185,397 | +6.35% |
| 2026-10-26 | 8.12 | 8.465 | 8.05 | 8.35 | 3,859,300 | +2.08% |
| 2026-10-23 | 7.79 | 8.335 | 7.68 | 8.18 | 6,161,636 | +3.41% |
| 2026-10-22 | 7.95 | 8.236 | 7.66 | 7.91 | 6,884,368 | -4.81% |
| 2026-10-21 | 7.83 | 8.39 | 7.735 | 8.31 | 6,253,489 | +9.63% |
| 2026-10-20 | 7.41 | 7.855 | 7.26 | 7.58 | 4,143,563 | -0.13% |
| 2026-10-19 | 7.93 | 8.02 | 7.585 | 7.59 | 4,582,623 | -1.56% |
| 2026-10-16 | 8.3 | 8.42 | 7.65 | 7.71 | 5,276,481 | -8.21% |
| 2026-10-15 | 7.66 | 8.5 | 7.285 | 8.4 | 8,674,533 | +5.00% |
| 2026-10-14 | 8.37 | 8.48 | 7.85 | 8 | 6,961,907 | -6.54% |
| 2026-10-13 | 8.61 | 8.71 | 8.4 | 8.56 | 5,210,497 | -3.49% |
| 2026-10-12 | 9.4 | 9.4 | 8.86 | 8.87 | 5,578,199 | -6.04% |
| 2026-10-09 | 9.49 | 9.57 | 9.14 | 9.44 | 5,108,551 | +0.53% |
| 2026-10-08 | 9.16 | 9.46 | 9.08 | 9.39 | 5,090,672 | +0.64% |
| 2026-10-07 | 9.29 | 9.35 | 8.845 | 9.33 | 7,986,239 | -1.48% |
| 2026-10-06 | 9.56 | 9.77 | 9.415 | 9.47 | 4,543,595 | +0.21% |
| 2026-10-05 | 9.815 | 9.85 | 9.31 | 9.45 | 5,693,177 | -2.28% |
| 2026-10-02 | 9.88 | 9.91 | 9.535 | 9.67 | 4,907,656 | +0.62% |
| 2026-10-01 | 9.62 | 9.99 | 9.36 | 9.61 | 5,305,928 | -0.72% |
| 2026-09-30 | 9.75 | 9.99 | 9.62 | 9.68 | 6,851,177 | +1.57% |
| 2026-09-29 | 9.56 | 9.73 | 9.325 | 9.53 | 6,573,217 | -0.73% |
| 2026-09-28 | 10.88 | 11.23 | 9.47 | 9.6 | 14,586,132 | -1.54% |
| 2026-09-25 | 9.84 | 10.015 | 9.65 | 9.75 | 3,858,633 | +0.62% |
| 2026-09-24 | 9.51 | 9.86 | 9.37 | 9.69 | 4,679,853 | -0.41% |
| 2026-09-23 | 9.93 | 10.165 | 9.695 | 9.73 | 5,245,333 | -2.51% |
| 2026-09-22 | 9.8 | 10.05 | 9.62 | 9.98 | 4,392,241 | +3.85% |
| 2026-09-21 | 9.8 | 9.93 | 9.485 | 9.61 | 4,010,751 | +1.16% |
| 2026-09-18 | 9.7 | 9.85 | 9.2 | 9.5 | 4,655,999 | -0.42% |
| 2026-09-17 | 9.49 | 9.775 | 9.395 | 9.54 | 4,438,282 | +4.84% |
| 2026-09-16 | 9.26 | 9.29 | 8.755 | 9.1 | 4,976,090 | -0.66% |
| 2026-09-15 | 9.17 | 9.28 | 8.93 | 9.16 | 3,664,061 | -0.11% |
| 2026-09-14 | 8.93 | 9.32 | 8.85 | 9.17 | 4,318,059 | -2.86% |
| 2026-09-11 | 9.55 | 9.78 | 9.42 | 9.44 | 3,370,605 | -1.15% |
| 2026-09-10 | 9.61 | 9.94 | 9.53 | 9.55 | 3,522,785 | -3.24% |
| 2026-09-09 | 10.32 | 10.4 | 9.835 | 9.87 | 5,577,248 | -5.00% |
| 2026-09-08 | 10.14 | 10.6 | 10 | 10.39 | 5,576,706 | +5.06% |
| 2026-09-04 | 9.62 | 9.945 | 9.61 | 9.89 | 4,027,504 | +2.70% |
| 2026-09-03 | 9.54 | 9.71 | 9.395 | 9.63 | 3,995,250 | +1.16% |
| 2026-09-02 | 9.57 | 9.65 | 9.37 | 9.52 | 5,378,572 | +0.42% |
| 2026-09-01 | 9.64 | 9.69 | 9.395 | 9.48 | 3,989,850 | -4.05% |
| 2026-08-31 | 9.75 | 9.946 | 9.61 | 9.88 | 3,683,943 | -0.10% |
| 2026-08-28 | 10.55 | 10.55 | 9.88 | 9.89 | 3,621,009 | -5.90% |
| 2026-08-27 | 10.56 | 10.64 | 10.351 | 10.51 | 3,488,424 | +3.04% |
| 2026-08-26 | 10.14 | 10.439 | 9.951 | 10.2 | 4,322,142 | +0.20% |
| 2026-08-25 | 10.06 | 10.34 | 10.025 | 10.18 | 4,061,168 | +3.25% |
| 2026-08-24 | 10.2 | 10.2 | 9.83 | 9.86 | 3,830,440 | -4.64% |
| 2026-08-21 | 10.28 | 10.49 | 10.08 | 10.34 | 3,482,471 | +1.37% |
| 2026-08-20 | 10.665 | 10.72 | 9.94 | 10.2 | 5,314,517 | -4.05% |
| 2026-08-19 | 10.825 | 10.825 | 10.245 | 10.63 | 3,943,374 | -0.75% |
| 2026-08-18 | 10.85 | 11.36 | 10.66 | 10.71 | 5,106,703 | -7.51% |
| 2026-08-17 | 12.25 | 12.45 | 11.45 | 11.58 | 6,476,341 | -7.43% |
| 2026-08-14 | 12.905 | 13.42 | 12.49 | 12.51 | 9,022,181 | +4.77% |
| 2026-08-13 | 12.22 | 12.33 | 11.815 | 11.94 | 4,224,647 | -2.45% |
| 2026-08-12 | 12.61 | 12.69 | 12.005 | 12.24 | 4,337,534 | +1.32% |
| 2026-08-11 | 11.77 | 12.09 | 11.41 | 12.08 | 4,626,550 | +2.29% |
| 2026-08-10 | 11.98 | 12.483 | 11.765 | 11.81 | 6,533,290 | -0.34% |
| 2026-08-07 | 11.57 | 11.99 | 11.055 | 11.85 | 6,333,699 | +5.90% |
| 2026-08-06 | 11.07 | 11.88 | 10.76 | 11.19 | 9,259,528 | -4.52% |
| 2026-08-05 | 12.4 | 12.44 | 11.55 | 11.72 | 12,142,871 | +8.42% |
| 2026-08-04 | 10.6 | 11.03 | 10.482 | 10.81 | 7,882,902 | +6.82% |
| 2026-08-03 | 9.44 | 10.25 | 9.25 | 10.12 | 4,542,581 | +5.42% |
| 2026-07-31 | 9.87 | 10.03 | 9.29 | 9.6 | 5,244,035 | +1.37% |
| 2026-07-30 | 8.94 | 9.52 | 8.895 | 9.47 | 5,989,475 | +12.20% |
| 2026-07-29 | 9.1 | 9.18 | 8.435 | 8.44 | 5,927,388 | -7.56% |
| 2026-07-28 | 9.3 | 9.37 | 8.745 | 9.13 | 6,166,610 | -5.97% |
| 2026-07-27 | 9.24 | 9.725 | 9.03 | 9.71 | 5,444,069 | +5.09% |
| 2026-07-24 | 9.95 | 10.078 | 9.23 | 9.24 | 4,221,855 | -6.76% |
| 2026-07-23 | 10 | 10.47 | 9.81 | 9.91 | 4,018,718 | -2.56% |
| 2026-07-22 | 10.5 | 10.85 | 10.16 | 10.17 | 4,743,327 | -6.53% |
| 2026-07-21 | 10.45 | 10.91 | 10.24 | 10.88 | 4,949,618 | +7.30% |
| 2026-07-20 | 10.33 | 10.38 | 9.93 | 10.14 | 4,621,282 | -0.20% |
| 2026-07-17 | 9.94 | 10.45 | 9.495 | 10.16 | 5,834,642 | +0.59% |
| 2026-07-16 | 10.96 | 10.969 | 9.8 | 10.1 | 9,675,903 | -10.93% |
| 2026-07-15 | 11.2 | 11.6 | 10.95 | 11.34 | 4,294,787 | +1.98% |
| 2026-07-14 | 11.31 | 11.49 | 11.01 | 11.12 | 5,067,830 | +0.36% |
| 2026-07-13 | 11.32 | 11.46 | 10.772 | 11.08 | 6,476,150 | -3.90% |
| 2026-07-10 | 11.98 | 12.05 | 11.37 | 11.53 | 4,554,379 | -2.95% |
| 2026-07-09 | 12.11 | 12.3 | 11.6 | 11.88 | 4,830,593 | +2.59% |
| 2026-07-08 | 11.55 | 11.93 | 11.18 | 11.58 | 7,104,431 | -1.19% |
| 2026-07-07 | 12.55 | 12.72 | 11.7 | 11.72 | 11,254,970 | -10.47% |
| 2026-07-06 | 12.53 | 13.68 | 12.46 | 13.09 | 6,347,406 | +5.74% |
| 2026-07-02 | 13.38 | 14.468 | 12.262 | 12.38 | 8,210,573 | -8.90% |
| 2026-07-01 | 13.53 | 14.11 | 13.13 | 13.59 | 7,250,368 | -1.95% |
| 2026-06-30 | 13.84 | 14.58 | 13.68 | 13.86 | 7,406,245 | +2.51% |
| 2026-06-29 | 13.285 | 13.84 | 12.99 | 13.52 | 5,913,253 | +4.73% |
| 2026-06-26 | 12.11 | 13.12 | 12.095 | 12.91 | 10,096,095 | +2.79% |
| 2026-06-25 | 12.86 | 13.083 | 11.755 | 12.56 | 9,506,176 | +0.32% |
| 2026-06-24 | 14.3 | 14.4 | 12.28 | 12.52 | 12,527,053 | -11.33% |
| 2026-06-23 | 14.98 | 15.21 | 14.085 | 14.12 | 7,482,641 | -9.78% |
| 2026-06-22 | 16.33 | 16.63 | 15.27 | 15.65 | 4,841,644 | -3.22% |
| 2026-06-18 | 15.3 | 16.19 | 14.84 | 16.17 | 7,633,288 | +7.80% |
| 2026-06-17 | 15.58 | 15.64 | 14.97 | 15 | 7,855,330 | -3.16% |
| 2026-06-16 | 16.7 | 16.8 | 15.4 | 15.49 | 6,237,179 | -7.91% |
| 2026-06-15 | 16.87 | 17.26 | 16.58 | 16.82 | 4,980,600 | +3.13% |
| 2026-06-12 | 17.205 | 17.45 | 15.85 | 16.31 | 6,408,493 | -4.62% |
| 2026-06-11 | 16.57 | 17.13 | 16.21 | 17.1 | 5,737,472 | +4.08% |
| 2026-06-10 | 17.09 | 17.67 | 16.405 | 16.43 | 4,847,082 | -5.68% |
| 2026-06-09 | 19.23 | 19.49 | 16.33 | 17.42 | 8,559,747 | -7.49% |
| 2026-06-08 | 20.22 | 20.441 | 18.5 | 18.83 | 4,711,787 | -4.37% |
| 2026-06-05 | 21.87 | 22.001 | 19.09 | 19.69 | 8,301,705 | -12.64% |
| 2026-06-04 | 21.3 | 22.94 | 20.8 | 22.54 | 7,367,342 | +3.68% |
| 2026-06-03 | 22.7 | 23.4 | 21.7 | 21.74 | 8,405,716 | -5.11% |
| 2026-06-02 | 21.815 | 24.225 | 21.7 | 22.91 | 10,356,995 | +5.33% |
| 2026-06-01 | 20.5 | 22.25 | 19.96 | 21.75 | 9,489,863 | +7.25% |
| 2026-05-29 | 20.49 | 20.78 | 19.16 | 20.28 | 7,936,051 | -2.73% |
| 2026-05-28 | 18.305 | 22.11 | 18.305 | 20.85 | 25,183,988 | +21.50% |
| 2026-05-27 | 17.56 | 17.675 | 16.81 | 17.16 | 4,841,531 | -3.76% |
| 2026-05-26 | 16.5 | 18.04 | 16.49 | 17.83 | 9,166,420 | +11.23% |
| 2026-05-22 | 15.58 | 16.35 | 15.43 | 16.03 | 7,182,419 | +4.77% |
| 2026-05-21 | 14.77 | 15.39 | 14.32 | 15.3 | 10,658,887 | +1.53% |
| 2026-05-20 | 15.65 | 15.8 | 14.25 | 15.07 | 14,462,224 | -2.65% |
| 2026-05-19 | 15.6 | 16 | 14.785 | 15.48 | 6,426,258 | -2.46% |
| 2026-05-18 | 16.71 | 16.84 | 15.08 | 15.87 | 7,165,147 | -5.82% |
| 2026-05-15 | 17.45 | 17.45 | 16.74 | 16.85 | 5,882,918 | -5.71% |
| 2026-05-14 | 17.41 | 18.21 | 17.31 | 17.87 | 5,218,655 | +2.00% |
| 2026-05-13 | 18.78 | 19.05 | 17.38 | 17.52 | 8,956,373 | -6.96% |