Amprius Technologies, Inc. (AMPX)
NYSE: AMPX · Real-Time Price · USD
16.33
+1.44 (9.67%)
At close: Mar 6, 2026, 4:00 PM EST
16.24
-0.09 (-0.55%)
After-hours: Mar 6, 2026, 7:59 PM EST
Amprius Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.73 | 17.29 | 14.54 | 16.33 | 16.33 | 9.67% | 23,845,341 |
| Mar 5, 2026 | 13.47 | 15.05 | 13.25 | 14.89 | 14.89 | 18.65% | 28,346,947 |
| Mar 4, 2026 | 12.13 | 12.78 | 11.85 | 12.55 | 12.55 | 7.91% | 8,897,278 |
| Mar 3, 2026 | 11.13 | 12.12 | 10.97 | 11.63 | 11.63 | 0.35% | 7,345,832 |
| Mar 2, 2026 | 10.42 | 12.01 | 10.35 | 11.59 | 11.59 | 8.01% | 10,413,622 |
| Feb 27, 2026 | 11.07 | 11.13 | 10.45 | 10.73 | 10.73 | -6.86% | 7,019,095 |
| Feb 26, 2026 | 10.81 | 11.56 | 10.71 | 11.52 | 11.52 | 4.16% | 8,038,188 |
| Feb 25, 2026 | 10.97 | 11.59 | 10.94 | 11.06 | 11.06 | 2.41% | 7,136,289 |
| Feb 24, 2026 | 10.01 | 10.83 | 9.90 | 10.80 | 10.80 | 5.88% | 6,079,235 |
| Feb 23, 2026 | 10.31 | 10.77 | 9.90 | 10.20 | 10.20 | 7.14% | 7,807,807 |
| Feb 20, 2026 | 10.15 | 10.49 | 9.33 | 9.52 | 9.52 | -8.02% | 5,125,348 |
| Feb 19, 2026 | 9.53 | 10.39 | 9.46 | 10.35 | 10.35 | 4.44% | 4,097,053 |
| Feb 18, 2026 | 9.75 | 10.33 | 9.65 | 9.91 | 9.91 | 1.43% | 4,144,000 |
| Feb 17, 2026 | 9.78 | 9.99 | 9.23 | 9.77 | 9.77 | -2.01% | 4,344,533 |
| Feb 13, 2026 | 10.13 | 10.49 | 9.76 | 9.97 | 9.97 | -2.16% | 7,118,018 |
| Feb 12, 2026 | 11.00 | 11.02 | 10.01 | 10.19 | 10.19 | -8.28% | 5,885,289 |
| Feb 11, 2026 | 11.95 | 12.04 | 10.67 | 11.11 | 11.11 | -3.81% | 5,668,334 |
| Feb 10, 2026 | 12.24 | 12.56 | 11.40 | 11.55 | 11.55 | -7.53% | 5,848,164 |
| Feb 9, 2026 | 11.90 | 13.13 | 11.70 | 12.49 | 12.49 | 2.04% | 7,466,826 |
| Feb 6, 2026 | 11.28 | 12.28 | 11.02 | 12.24 | 12.24 | 15.69% | 8,553,484 |
| Feb 5, 2026 | 11.96 | 12.40 | 10.50 | 10.58 | 10.58 | -14.68% | 10,551,648 |
| Feb 4, 2026 | 14.67 | 14.71 | 12.00 | 12.40 | 12.40 | -15.53% | 15,230,377 |
| Feb 3, 2026 | 13.90 | 14.86 | 13.62 | 14.68 | 14.68 | 11.63% | 15,366,451 |
| Feb 2, 2026 | 12.39 | 13.69 | 12.31 | 13.15 | 13.15 | 5.71% | 9,920,959 |
| Jan 30, 2026 | 13.25 | 14.00 | 12.20 | 12.44 | 12.44 | -8.39% | 11,542,057 |
| Jan 29, 2026 | 12.94 | 13.78 | 12.37 | 13.58 | 13.58 | 13.36% | 18,270,753 |
| Jan 28, 2026 | 11.67 | 12.02 | 11.37 | 11.98 | 11.98 | 3.45% | 7,676,651 |
| Jan 27, 2026 | 11.03 | 11.68 | 10.82 | 11.58 | 11.58 | 6.24% | 5,623,426 |
| Jan 26, 2026 | 11.10 | 11.38 | 10.72 | 10.90 | 10.90 | -2.42% | 5,333,354 |
| Jan 23, 2026 | 11.95 | 12.05 | 11.10 | 11.17 | 11.17 | -6.53% | 7,158,631 |
| Jan 22, 2026 | 11.71 | 12.14 | 11.47 | 11.95 | 11.95 | 6.03% | 10,008,081 |
| Jan 21, 2026 | 11.50 | 12.01 | 10.65 | 11.27 | 11.27 | 0.90% | 12,359,817 |
| Jan 20, 2026 | 10.45 | 11.95 | 10.30 | 11.17 | 11.17 | 1.55% | 10,213,553 |
| Jan 16, 2026 | 10.23 | 11.20 | 10.12 | 11.00 | 11.00 | 8.37% | 10,512,815 |
| Jan 15, 2026 | 10.42 | 10.84 | 10.11 | 10.15 | 10.15 | -2.03% | 8,720,373 |
| Jan 14, 2026 | 9.43 | 10.38 | 9.17 | 10.36 | 10.36 | 7.14% | 6,809,743 |
| Jan 13, 2026 | 10.17 | 10.22 | 9.39 | 9.67 | 9.67 | -3.40% | 7,996,210 |
| Jan 12, 2026 | 9.73 | 10.42 | 9.60 | 10.01 | 10.01 | 5.59% | 8,934,962 |
| Jan 9, 2026 | 9.40 | 9.61 | 9.14 | 9.48 | 9.48 | 2.60% | 6,277,517 |
| Jan 8, 2026 | 8.95 | 9.71 | 8.83 | 9.24 | 9.24 | 3.82% | 6,866,080 |
| Jan 7, 2026 | 8.92 | 9.03 | 8.72 | 8.90 | 8.90 | -3.16% | 6,674,172 |
| Jan 6, 2026 | 9.26 | 9.29 | 8.73 | 9.19 | 9.19 | -0.22% | 5,711,534 |
| Jan 5, 2026 | 9.30 | 9.49 | 8.98 | 9.21 | 9.21 | 5.38% | 5,843,346 |
| Jan 2, 2026 | 8.45 | 8.90 | 8.23 | 8.74 | 8.74 | 10.77% | 5,809,951 |
| Dec 31, 2025 | 7.85 | 8.01 | 7.71 | 7.89 | 7.89 | 0.77% | 6,439,425 |
| Dec 30, 2025 | 7.95 | 8.04 | 7.80 | 7.83 | 7.83 | -1.14% | 4,827,975 |
| Dec 29, 2025 | 8.10 | 8.32 | 7.82 | 7.92 | 7.92 | -4.23% | 5,435,827 |
| Dec 26, 2025 | 8.41 | 8.47 | 8.12 | 8.27 | 8.27 | -3.05% | 3,786,387 |
| Dec 24, 2025 | 8.60 | 8.63 | 8.39 | 8.53 | 8.53 | -2.18% | 2,699,215 |
| Dec 23, 2025 | 8.79 | 9.10 | 8.53 | 8.72 | 8.72 | -3.86% | 6,354,545 |
| Dec 22, 2025 | 9.22 | 9.44 | 8.84 | 9.07 | 9.07 | -2.99% | 6,145,735 |
| Dec 19, 2025 | 9.27 | 9.62 | 9.25 | 9.35 | 9.35 | 2.19% | 8,061,784 |
| Dec 18, 2025 | 9.12 | 9.65 | 9.03 | 9.15 | 9.15 | 4.21% | 7,054,692 |
| Dec 17, 2025 | 10.19 | 10.36 | 8.77 | 8.78 | 8.78 | -14.59% | 10,127,287 |
| Dec 16, 2025 | 9.90 | 10.36 | 9.84 | 10.28 | 10.28 | 2.29% | 4,125,377 |
| Dec 15, 2025 | 11.00 | 11.07 | 10.00 | 10.05 | 10.05 | -7.88% | 4,686,088 |
| Dec 12, 2025 | 11.28 | 11.58 | 10.80 | 10.91 | 10.91 | -4.63% | 4,326,895 |
| Dec 11, 2025 | 10.78 | 11.50 | 10.15 | 11.44 | 11.44 | 3.62% | 5,560,754 |
| Dec 10, 2025 | 11.52 | 11.54 | 10.76 | 11.04 | 11.04 | -5.64% | 6,415,863 |
| Dec 9, 2025 | 11.61 | 11.99 | 11.35 | 11.70 | 11.70 | -0.85% | 5,136,016 |
| Dec 8, 2025 | 12.32 | 12.57 | 11.67 | 11.80 | 11.80 | -3.12% | 5,037,175 |
| Dec 5, 2025 | 12.14 | 12.56 | 12.06 | 12.18 | 12.18 | -0.33% | 4,583,905 |
| Dec 4, 2025 | 11.47 | 12.49 | 11.27 | 12.22 | 12.22 | 6.08% | 6,719,565 |
| Dec 3, 2025 | 10.69 | 11.54 | 10.50 | 11.52 | 11.52 | 6.08% | 5,197,701 |
| Dec 2, 2025 | 10.83 | 11.20 | 10.72 | 10.86 | 10.86 | 2.36% | 4,031,472 |
| Dec 1, 2025 | 10.87 | 10.99 | 10.50 | 10.61 | 10.61 | -6.27% | 3,089,269 |
| Nov 28, 2025 | 11.00 | 11.46 | 10.84 | 11.32 | 11.32 | 4.72% | 2,351,305 |
| Nov 26, 2025 | 10.92 | 11.00 | 10.40 | 10.81 | 10.81 | 0.75% | 4,739,898 |
| Nov 25, 2025 | 10.68 | 10.88 | 10.22 | 10.73 | 10.73 | -0.65% | 3,964,096 |
| Nov 24, 2025 | 10.24 | 10.85 | 10.16 | 10.80 | 10.80 | 6.82% | 6,642,552 |
| Nov 21, 2025 | 10.25 | 10.42 | 9.36 | 10.11 | 10.11 | -1.84% | 7,577,966 |
| Nov 20, 2025 | 11.50 | 11.80 | 10.29 | 10.30 | 10.30 | -4.72% | 7,372,076 |
| 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 |