Amprius Technologies, Inc. (AMPX)
NYSE: AMPX · Real-Time Price · USD
12.18
-0.04 (-0.33%)
At close: Dec 5, 2025, 4:00 PM EST
12.21
+0.03 (0.25%)
After-hours: Dec 5, 2025, 7:53 PM EST
Amprius Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.14 | 12.56 | 12.06 | 12.18 | 12.18 | -0.33% | 4,575,550 |
| Dec 4, 2025 | 11.47 | 12.49 | 11.27 | 12.22 | 12.22 | 6.08% | 6,689,487 |
| Dec 3, 2025 | 10.69 | 11.54 | 10.50 | 11.52 | 11.52 | 6.08% | 5,179,355 |
| Dec 2, 2025 | 10.83 | 11.20 | 10.72 | 10.86 | 10.86 | 2.36% | 4,018,094 |
| Dec 1, 2025 | 10.87 | 10.99 | 10.50 | 10.61 | 10.61 | -6.27% | 3,084,137 |
| Nov 28, 2025 | 11.00 | 11.46 | 10.84 | 11.32 | 11.32 | 4.72% | 2,339,381 |
| Nov 26, 2025 | 10.92 | 11.00 | 10.40 | 10.81 | 10.81 | 0.75% | 4,723,769 |
| Nov 25, 2025 | 10.68 | 10.88 | 10.22 | 10.73 | 10.73 | -0.65% | 3,949,146 |
| Nov 24, 2025 | 10.24 | 10.85 | 10.16 | 10.80 | 10.80 | 6.82% | 6,631,053 |
| Nov 21, 2025 | 10.25 | 10.42 | 9.36 | 10.11 | 10.11 | -1.84% | 7,556,130 |
| Nov 20, 2025 | 11.50 | 11.80 | 10.29 | 10.30 | 10.30 | -4.72% | 7,365,850 |
| Nov 19, 2025 | 10.69 | 11.45 | 10.62 | 10.81 | 10.81 | 1.31% | 4,879,247 |
| Nov 18, 2025 | 10.13 | 11.11 | 9.91 | 10.67 | 10.67 | 2.30% | 7,661,066 |
| Nov 17, 2025 | 11.00 | 11.33 | 10.17 | 10.43 | 10.43 | -7.62% | 7,932,837 |
| Nov 14, 2025 | 10.80 | 11.74 | 10.63 | 11.29 | 11.29 | -3.67% | 6,433,172 |
| Nov 13, 2025 | 12.24 | 12.25 | 10.95 | 11.72 | 11.72 | -5.25% | 10,214,056 |
| Nov 12, 2025 | 13.28 | 13.85 | 12.05 | 12.37 | 12.37 | -4.26% | 9,481,645 |
| Nov 11, 2025 | 13.57 | 13.58 | 12.17 | 12.92 | 12.92 | -4.93% | 9,834,743 |
| Nov 10, 2025 | 13.39 | 14.49 | 12.90 | 13.59 | 13.59 | 6.76% | 12,962,588 |
| Nov 7, 2025 | 11.84 | 12.74 | 10.90 | 12.73 | 12.73 | 13.06% | 11,325,725 |
| Nov 6, 2025 | 12.72 | 12.80 | 10.62 | 11.26 | 11.26 | -13.65% | 13,492,987 |
| Nov 5, 2025 | 12.49 | 13.25 | 12.16 | 13.04 | 13.04 | 7.77% | 7,191,921 |
| Nov 4, 2025 | 12.42 | 12.86 | 12.09 | 12.10 | 12.10 | -10.77% | 7,712,649 |
| Nov 3, 2025 | 14.50 | 14.68 | 13.36 | 13.56 | 13.56 | -3.76% | 8,263,900 |
| Oct 31, 2025 | 12.68 | 14.22 | 12.54 | 14.09 | 14.09 | 14.65% | 11,778,517 |
| Oct 30, 2025 | 12.27 | 12.53 | 11.93 | 12.29 | 12.29 | -1.68% | 3,639,716 |
| Oct 29, 2025 | 12.01 | 12.90 | 11.83 | 12.50 | 12.50 | 5.04% | 6,331,773 |
| Oct 28, 2025 | 12.79 | 12.87 | 11.71 | 11.90 | 11.90 | -5.78% | 5,500,416 |
| Oct 27, 2025 | 13.26 | 13.38 | 12.37 | 12.63 | 12.63 | -2.02% | 6,232,197 |
| Oct 24, 2025 | 12.31 | 13.17 | 12.03 | 12.89 | 12.89 | 10.55% | 6,296,190 |
| Oct 23, 2025 | 11.46 | 11.95 | 11.35 | 11.66 | 11.66 | 2.37% | 4,100,450 |
| Oct 22, 2025 | 11.95 | 12.10 | 10.76 | 11.39 | 11.39 | -6.72% | 11,894,086 |
| Oct 21, 2025 | 13.16 | 13.30 | 12.05 | 12.21 | 12.21 | -9.76% | 9,201,449 |
| Oct 20, 2025 | 12.36 | 13.54 | 11.89 | 13.53 | 13.53 | 14.27% | 9,599,708 |
| Oct 17, 2025 | 12.55 | 12.56 | 11.58 | 11.84 | 11.84 | -7.36% | 10,395,549 |
| Oct 16, 2025 | 15.76 | 15.76 | 12.71 | 12.78 | 12.78 | -12.53% | 15,016,500 |
| Oct 15, 2025 | 14.00 | 16.03 | 13.91 | 14.61 | 14.61 | 10.26% | 19,829,647 |
| Oct 14, 2025 | 12.40 | 13.52 | 11.77 | 13.25 | 13.25 | 2.71% | 9,867,694 |
| Oct 13, 2025 | 12.55 | 13.91 | 12.52 | 12.90 | 12.90 | 8.13% | 11,295,475 |
| Oct 10, 2025 | 12.65 | 13.46 | 11.82 | 11.93 | 11.93 | -6.87% | 11,914,674 |
| Oct 9, 2025 | 12.80 | 13.37 | 12.39 | 12.81 | 12.81 | 3.14% | 6,544,809 |
| Oct 8, 2025 | 12.84 | 13.30 | 12.39 | 12.42 | 12.42 | -1.97% | 7,742,437 |
| Oct 7, 2025 | 13.59 | 14.07 | 12.65 | 12.67 | 12.67 | -5.73% | 10,366,362 |
| Oct 6, 2025 | 13.23 | 13.91 | 12.82 | 13.44 | 13.44 | 5.49% | 13,600,248 |
| Oct 3, 2025 | 12.75 | 12.85 | 12.21 | 12.74 | 12.74 | 2.00% | 7,614,229 |
| Oct 2, 2025 | 12.16 | 13.21 | 11.96 | 12.49 | 12.49 | 3.74% | 11,551,538 |
| Oct 1, 2025 | 10.48 | 12.20 | 10.36 | 12.04 | 12.04 | 14.45% | 10,435,437 |
| Sep 30, 2025 | 10.59 | 10.77 | 10.05 | 10.52 | 10.52 | -1.41% | 7,813,767 |
| Sep 29, 2025 | 11.08 | 11.42 | 10.42 | 10.67 | 10.67 | -2.38% | 6,701,126 |
| Sep 26, 2025 | 11.02 | 11.69 | 10.74 | 10.93 | 10.93 | -1.26% | 5,794,576 |
| Sep 25, 2025 | 10.40 | 11.14 | 10.06 | 11.07 | 11.07 | -0.18% | 8,234,389 |
| Sep 24, 2025 | 11.90 | 12.00 | 10.85 | 11.09 | 11.09 | -5.13% | 9,070,269 |
| Sep 23, 2025 | 12.18 | 12.29 | 11.40 | 11.69 | 11.69 | -3.07% | 10,230,018 |
| Sep 22, 2025 | 11.53 | 12.07 | 11.15 | 12.06 | 12.06 | 2.46% | 8,370,956 |
| Sep 19, 2025 | 11.52 | 12.10 | 11.40 | 11.77 | 11.77 | 2.62% | 17,188,672 |
| Sep 18, 2025 | 10.51 | 11.54 | 10.51 | 11.47 | 11.47 | 10.39% | 14,228,777 |
| Sep 17, 2025 | 9.15 | 10.43 | 8.91 | 10.39 | 10.39 | 13.68% | 16,395,361 |
| Sep 16, 2025 | 8.40 | 9.24 | 8.08 | 9.14 | 9.14 | 9.20% | 11,617,898 |
| Sep 15, 2025 | 8.40 | 8.76 | 8.17 | 8.37 | 8.37 | 2.95% | 8,758,192 |
| Sep 12, 2025 | 8.12 | 8.34 | 7.96 | 8.13 | 8.13 | -0.12% | 6,038,700 |
| Sep 11, 2025 | 7.68 | 8.47 | 7.41 | 8.14 | 8.14 | 10.45% | 13,850,367 |
| Sep 10, 2025 | 8.01 | 8.18 | 7.37 | 7.37 | 7.37 | -5.75% | 9,290,452 |
| Sep 9, 2025 | 7.70 | 7.86 | 7.31 | 7.82 | 7.82 | 1.69% | 7,795,123 |
| Sep 8, 2025 | 7.18 | 7.94 | 7.18 | 7.69 | 7.69 | 8.16% | 10,369,083 |
| Sep 5, 2025 | 7.02 | 7.32 | 6.68 | 7.11 | 7.11 | 2.60% | 4,213,407 |
| Sep 4, 2025 | 7.02 | 7.13 | 6.83 | 6.93 | 6.93 | -2.26% | 5,277,849 |
| Sep 3, 2025 | 7.45 | 7.52 | 7.08 | 7.09 | 7.09 | -3.14% | 3,846,504 |
| Sep 2, 2025 | 6.84 | 7.42 | 6.66 | 7.32 | 7.32 | 3.24% | 4,571,366 |
| Aug 29, 2025 | 7.36 | 7.36 | 6.78 | 7.09 | 7.09 | -3.93% | 4,671,346 |
| Aug 28, 2025 | 7.34 | 7.51 | 7.02 | 7.38 | 7.38 | 1.10% | 4,385,554 |
| Aug 27, 2025 | 7.83 | 7.85 | 7.29 | 7.30 | 7.30 | -6.53% | 4,917,306 |
| Aug 26, 2025 | 7.58 | 7.86 | 7.43 | 7.81 | 7.81 | 1.69% | 7,174,235 |
| Aug 25, 2025 | 7.16 | 7.75 | 6.96 | 7.68 | 7.68 | 7.11% | 6,294,956 |
| Aug 22, 2025 | 6.71 | 7.31 | 6.70 | 7.17 | 7.17 | 5.60% | 5,974,592 |
| Aug 21, 2025 | 6.62 | 6.95 | 6.55 | 6.79 | 6.79 | 0.74% | 3,525,917 |
| Aug 20, 2025 | 6.62 | 6.83 | 6.36 | 6.74 | 6.74 | - | 4,926,343 |
| Aug 19, 2025 | 7.19 | 7.21 | 6.68 | 6.74 | 6.74 | -6.52% | 4,569,753 |
| Aug 18, 2025 | 7.04 | 7.31 | 6.86 | 7.21 | 7.21 | 1.41% | 4,082,738 |
| Aug 15, 2025 | 7.43 | 7.43 | 6.94 | 7.11 | 7.11 | -4.44% | 4,893,979 |
| Aug 14, 2025 | 7.48 | 7.75 | 7.21 | 7.44 | 7.44 | -3.00% | 5,342,875 |
| Aug 13, 2025 | 7.93 | 8.07 | 7.05 | 7.67 | 7.67 | -1.16% | 12,903,810 |
| Aug 12, 2025 | 7.79 | 8.16 | 7.55 | 7.76 | 7.76 | 0.91% | 8,775,240 |
| Aug 11, 2025 | 8.15 | 8.51 | 7.63 | 7.69 | 7.69 | -4.59% | 10,534,277 |
| Aug 8, 2025 | 8.60 | 9.66 | 7.64 | 8.06 | 8.06 | 4.40% | 21,605,639 |
| Aug 7, 2025 | 8.00 | 8.05 | 7.43 | 7.72 | 7.72 | -2.28% | 6,779,911 |
| Aug 6, 2025 | 8.32 | 8.36 | 7.80 | 7.90 | 7.90 | -5.05% | 8,061,295 |
| Aug 5, 2025 | 7.81 | 8.49 | 7.68 | 8.32 | 8.32 | 10.34% | 11,103,527 |
| Aug 4, 2025 | 6.86 | 7.79 | 6.76 | 7.54 | 7.54 | 18.55% | 10,053,625 |
| Aug 1, 2025 | 6.45 | 6.58 | 6.07 | 6.36 | 6.36 | -8.23% | 7,131,610 |
| Jul 31, 2025 | 7.10 | 7.33 | 6.83 | 6.93 | 6.93 | -1.14% | 6,339,372 |
| Jul 30, 2025 | 7.17 | 7.35 | 6.87 | 7.01 | 7.01 | -1.82% | 6,129,201 |
| Jul 29, 2025 | 8.15 | 8.15 | 7.08 | 7.14 | 7.14 | -13.87% | 10,119,056 |
| Jul 28, 2025 | 8.20 | 8.65 | 7.99 | 8.29 | 8.29 | 1.10% | 7,285,161 |
| Jul 25, 2025 | 8.28 | 8.35 | 7.86 | 8.20 | 8.20 | -1.09% | 6,084,781 |
| Jul 24, 2025 | 8.07 | 8.38 | 7.75 | 8.29 | 8.29 | 3.24% | 6,972,849 |
| Jul 23, 2025 | 8.47 | 8.56 | 7.81 | 8.03 | 8.03 | -1.95% | 7,979,727 |
| Jul 22, 2025 | 8.20 | 8.47 | 7.66 | 8.19 | 8.19 | -2.27% | 12,008,259 |
| Jul 21, 2025 | 8.99 | 9.09 | 8.36 | 8.38 | 8.38 | -3.23% | 12,411,242 |
| Jul 18, 2025 | 8.45 | 9.00 | 8.01 | 8.66 | 8.66 | 7.44% | 19,908,174 |
| Jul 17, 2025 | 7.42 | 8.12 | 7.21 | 8.06 | 8.06 | 8.19% | 14,439,527 |