Skip to main content
AmpliTech Group, Inc. (AMPGW)
NASDAQ: AMPGW · Real-Time Price · USD · Warrants
0.200
+0.002 (0.76%)
Dec 5, 2025, 4:00 PM EST - Market closed

AmpliTech Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.150.200.150.200.200.76%2,489
Dec 4, 20250.150.200.140.200.2012.40%16,676
Dec 3, 20250.140.180.140.180.18-1.89%20,272
Dec 2, 20250.130.180.130.180.1838.46%9,159
Dec 1, 20250.140.140.130.130.13-7.14%7,722
Nov 28, 20250.100.140.100.140.147.69%3,967
Nov 26, 20250.130.130.130.130.13-3.70%1,669
Nov 25, 20250.150.170.140.140.14-13.29%4,158
Nov 24, 20250.190.200.160.160.163.80%1,145
Nov 21, 20250.170.170.140.150.15-24.59%55,694
Nov 19, 20250.180.200.180.200.20-0.60%9,267
Nov 18, 20250.180.200.180.200.20-1.04%3,093
Nov 17, 20250.200.200.180.200.20-6.61%1,523
Nov 14, 20250.200.260.180.220.22-9.79%11,787
Nov 13, 20250.270.270.180.240.24-17.18%37,541
Nov 12, 20250.250.290.250.290.29-0.07%2,335
Nov 11, 20250.170.290.140.290.2926.14%11,160
Nov 10, 20250.290.290.170.230.23-37.61%22,669
Nov 7, 20250.350.410.300.370.3722.83%52,169
Nov 6, 20250.250.310.250.300.3020.00%14,138
Nov 5, 20250.270.280.250.250.25-12.28%16,862
Nov 3, 20250.250.290.220.290.295.95%21,808
Oct 31, 20250.170.270.160.270.2748.54%117,329
Oct 30, 20250.150.180.130.180.18-4.63%54,483
Oct 29, 20250.160.190.160.190.19-4.52%20,391
Oct 28, 20250.160.200.150.200.20-5.20%49,649
Oct 27, 20250.300.300.140.210.21-12.51%68,916
Oct 24, 20250.220.290.180.240.2410.00%19,814
Oct 23, 20250.190.220.190.220.2214.74%680
Oct 22, 20250.250.250.160.190.19-26.41%11,164
Oct 21, 20250.210.320.200.260.26-10.90%35,920
Oct 20, 20250.280.290.230.290.29-17.20%29,336
Oct 17, 20250.290.380.270.350.35-10.26%21,676
Oct 16, 20250.340.390.280.390.3914.71%13,385
Oct 15, 20250.290.340.260.340.3413.86%14,472
Oct 14, 20250.300.380.250.300.3024.26%38,532
Oct 13, 20250.240.240.240.240.24-36.76%2,101
Oct 9, 20250.330.380.320.380.3815.15%18,222
Oct 8, 20250.340.370.230.330.33-25.00%84,265
Oct 7, 20250.360.440.330.440.442.33%13,523
Oct 6, 20250.340.440.320.430.4310.26%19,621
Oct 3, 20250.400.440.370.390.39-2.48%12,368
Oct 2, 20250.300.440.300.400.402.54%21,262
Oct 1, 20250.350.430.300.390.39-4.13%6,707
Sep 30, 20250.410.410.410.410.41-0.66%309
Sep 26, 20250.350.410.350.410.41-0.12%218
Sep 25, 20250.410.440.340.410.41-2.33%18,455
Sep 24, 20250.370.420.350.420.425.74%1,469
Sep 23, 20250.420.420.400.400.40-9.77%2,159
Sep 22, 20250.350.440.350.440.441.17%642
Sep 19, 20250.400.440.400.430.43-1.16%11,775
Sep 18, 20250.360.440.360.440.443.09%2,819
Sep 17, 20250.410.430.330.430.43-3.00%7,055
Sep 16, 20250.350.440.350.440.444.76%3,141
Sep 15, 20250.450.450.420.420.42-5.62%464
Sep 12, 20250.390.450.340.450.45-2.20%5,223
Sep 11, 20250.460.460.460.460.4618.46%211
Sep 10, 20250.350.450.310.380.381.11%25,054
Sep 5, 20250.380.450.380.380.38-13.66%2,613
Sep 4, 20250.400.460.400.440.449.92%2,908
Sep 3, 20250.420.420.400.400.40-10.63%36,194
Sep 2, 20250.400.450.400.450.451.31%1,617
Aug 29, 20250.490.490.420.440.440.71%3,420
Aug 28, 20250.440.440.400.440.44-0.11%6,547
Aug 27, 20250.400.440.400.440.44-4.46%6,506
Aug 25, 20250.400.460.400.460.466.98%2,187
Aug 22, 20250.400.460.400.430.43-6.32%11,103
Aug 21, 20250.440.460.390.460.46-6.19%9,617
Aug 19, 20250.450.490.390.490.49-2.10%5,804
Aug 18, 20250.450.500.450.500.50-3.88%714
Aug 15, 20250.510.530.510.520.5215.56%2,639
Aug 14, 20250.580.590.450.450.45-16.67%14,968
Aug 13, 20250.570.580.470.540.545.57%3,018
Aug 11, 20250.500.510.500.510.510.43%900
Aug 8, 20250.560.560.450.510.51-9.84%2,197
Aug 7, 20250.470.560.450.560.56-2.60%11,702
Aug 5, 20250.580.580.470.580.580.19%21,926
Aug 4, 20250.580.590.450.580.58-1.71%11,880
Aug 1, 20250.500.590.460.590.59-0.17%1,814
Jul 30, 20250.530.590.530.590.59-1.19%1,149
Jul 29, 20250.570.600.530.600.60-2.11%1,217
Jul 28, 20250.620.620.540.610.616.81%1,523
Jul 25, 20250.520.640.520.570.57-5.84%850
Jul 24, 20250.510.630.510.610.61-3.71%9,671
Jul 22, 20250.560.640.510.630.63-3.09%3,124
Jul 21, 20250.640.650.490.650.6529.15%15,322
Jul 17, 20250.630.660.500.500.50-13.24%31,390
Jul 16, 20250.580.630.470.580.58-8.27%18,475
Jul 15, 20250.540.630.460.630.6314.98%2,320
Jul 14, 20250.510.550.470.550.55-6.78%3,487
Jul 11, 20250.520.590.520.590.59-12.93%1,107
Jul 9, 20250.450.680.450.680.6824.79%9,516
Jul 7, 20250.440.540.420.540.540.37%18,586
Jul 2, 20250.420.540.420.540.543.03%6,365
Jun 30, 20250.460.530.400.530.5317.26%6,687
Jun 27, 20250.530.530.420.450.45-12.20%7,411
Jun 26, 20250.410.560.390.510.510.59%12,379
Jun 25, 20250.330.510.330.510.51-7.82%5,881
Jun 24, 20250.490.560.490.550.5537.47%1,310
Jun 23, 20250.440.440.400.400.40-8.63%2,503