Amprius Technologies, Inc. (AMPX)
NYSE: AMPX · Real-Time Price · USD
12.91
+0.35 (2.79%)
At close: Jun 26, 2026, 4:00 PM EDT
12.99
+0.08 (0.62%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Amprius Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.11 | 13.12 | 12.10 | 12.91 | 12.91 | 2.79% | 10,096,095 |
| Jun 25, 2026 | 12.86 | 13.08 | 11.76 | 12.56 | 12.56 | 0.32% | 9,506,176 |
| Jun 24, 2026 | 14.30 | 14.40 | 12.28 | 12.52 | 12.52 | -11.33% | 12,527,053 |
| Jun 23, 2026 | 14.98 | 15.21 | 14.09 | 14.12 | 14.12 | -9.78% | 7,482,641 |
| Jun 22, 2026 | 16.33 | 16.63 | 15.27 | 15.65 | 15.65 | -3.22% | 4,841,644 |
| Jun 18, 2026 | 15.30 | 16.19 | 14.84 | 16.17 | 16.17 | 7.80% | 7,633,288 |
| Jun 17, 2026 | 15.58 | 15.64 | 14.97 | 15.00 | 15.00 | -3.16% | 7,855,330 |
| Jun 16, 2026 | 16.70 | 16.80 | 15.40 | 15.49 | 15.49 | -7.91% | 6,237,179 |
| Jun 15, 2026 | 16.87 | 17.26 | 16.58 | 16.82 | 16.82 | 3.13% | 4,980,600 |
| Jun 12, 2026 | 17.21 | 17.45 | 15.85 | 16.31 | 16.31 | -4.62% | 6,408,493 |
| Jun 11, 2026 | 16.57 | 17.13 | 16.21 | 17.10 | 17.10 | 4.08% | 5,737,472 |
| Jun 10, 2026 | 17.09 | 17.67 | 16.41 | 16.43 | 16.43 | -5.68% | 4,847,082 |
| Jun 9, 2026 | 19.23 | 19.49 | 16.33 | 17.42 | 17.42 | -7.49% | 8,559,747 |
| Jun 8, 2026 | 20.22 | 20.44 | 18.50 | 18.83 | 18.83 | -4.37% | 4,711,787 |
| Jun 5, 2026 | 21.87 | 22.00 | 19.09 | 19.69 | 19.69 | -12.64% | 8,301,705 |
| Jun 4, 2026 | 21.30 | 22.94 | 20.80 | 22.54 | 22.54 | 3.68% | 7,367,342 |
| Jun 3, 2026 | 22.70 | 23.40 | 21.70 | 21.74 | 21.74 | -5.11% | 8,405,716 |
| Jun 2, 2026 | 21.82 | 24.23 | 21.70 | 22.91 | 22.91 | 5.33% | 10,356,995 |
| Jun 1, 2026 | 20.50 | 22.25 | 19.96 | 21.75 | 21.75 | 7.25% | 9,489,863 |
| May 29, 2026 | 20.49 | 20.78 | 19.16 | 20.28 | 20.28 | -2.73% | 7,936,051 |
| May 28, 2026 | 18.31 | 22.11 | 18.31 | 20.85 | 20.85 | 21.50% | 25,183,988 |
| May 27, 2026 | 17.56 | 17.68 | 16.81 | 17.16 | 17.16 | -3.76% | 4,841,531 |
| May 26, 2026 | 16.50 | 18.04 | 16.49 | 17.83 | 17.83 | 11.23% | 9,166,420 |
| May 22, 2026 | 15.58 | 16.35 | 15.43 | 16.03 | 16.03 | 4.77% | 7,182,419 |
| May 21, 2026 | 14.77 | 15.39 | 14.32 | 15.30 | 15.30 | 1.53% | 10,658,887 |
| May 20, 2026 | 15.65 | 15.80 | 14.25 | 15.07 | 15.07 | -2.65% | 14,462,224 |
| May 19, 2026 | 15.60 | 16.00 | 14.79 | 15.48 | 15.48 | -2.46% | 6,426,258 |
| May 18, 2026 | 16.71 | 16.84 | 15.08 | 15.87 | 15.87 | -5.82% | 7,165,147 |
| May 15, 2026 | 17.45 | 17.45 | 16.74 | 16.85 | 16.85 | -5.71% | 5,882,918 |
| May 14, 2026 | 17.41 | 18.21 | 17.31 | 17.87 | 17.87 | 2.00% | 5,218,655 |
| May 13, 2026 | 18.78 | 19.05 | 17.38 | 17.52 | 17.52 | -6.96% | 8,956,373 |
| May 12, 2026 | 17.40 | 18.89 | 17.23 | 18.83 | 18.83 | 6.50% | 10,461,328 |
| May 11, 2026 | 16.58 | 18.89 | 16.23 | 17.68 | 17.68 | 5.87% | 11,845,246 |
| May 8, 2026 | 16.92 | 17.15 | 16.00 | 16.70 | 16.70 | 3.66% | 12,487,654 |
| May 7, 2026 | 19.14 | 19.56 | 15.38 | 16.11 | 16.11 | -27.40% | 30,554,272 |
| May 6, 2026 | 21.59 | 22.35 | 20.70 | 22.19 | 22.19 | 3.69% | 7,649,776 |
| May 5, 2026 | 20.65 | 21.69 | 20.47 | 21.40 | 21.40 | 5.00% | 6,702,423 |
| May 4, 2026 | 21.38 | 21.47 | 19.81 | 20.38 | 20.38 | -2.35% | 5,303,408 |
| May 1, 2026 | 21.12 | 21.71 | 20.16 | 20.87 | 20.87 | -0.90% | 6,104,662 |
| Apr 30, 2026 | 20.55 | 21.48 | 20.42 | 21.06 | 21.06 | 3.54% | 5,656,807 |
| Apr 29, 2026 | 19.94 | 20.45 | 19.63 | 20.34 | 20.34 | 3.30% | 5,508,901 |
| Apr 28, 2026 | 20.75 | 21.09 | 19.10 | 19.69 | 19.69 | -8.08% | 8,030,388 |
| Apr 27, 2026 | 20.70 | 21.76 | 20.61 | 21.42 | 21.42 | 3.68% | 5,461,047 |
| Apr 24, 2026 | 22.07 | 22.24 | 20.32 | 20.66 | 20.66 | -4.92% | 5,956,864 |
| Apr 23, 2026 | 22.38 | 22.69 | 20.73 | 21.73 | 21.73 | -4.23% | 7,347,899 |
| Apr 22, 2026 | 21.86 | 22.80 | 21.27 | 22.69 | 22.69 | 5.88% | 10,413,943 |
| Apr 21, 2026 | 20.06 | 22.70 | 19.87 | 21.43 | 21.43 | 9.28% | 20,890,526 |
| Apr 20, 2026 | 18.47 | 20.19 | 18.31 | 19.61 | 19.61 | 5.03% | 10,725,314 |
| Apr 17, 2026 | 19.21 | 19.27 | 18.47 | 18.67 | 18.67 | -2.40% | 5,238,154 |
| Apr 16, 2026 | 18.45 | 19.30 | 17.89 | 19.13 | 19.13 | 4.54% | 8,659,827 |
| Apr 15, 2026 | 18.07 | 18.52 | 17.47 | 18.30 | 18.30 | 2.29% | 5,761,045 |
| Apr 14, 2026 | 19.00 | 19.16 | 17.23 | 17.89 | 17.89 | -2.72% | 7,648,042 |
| Apr 13, 2026 | 17.23 | 18.49 | 16.83 | 18.39 | 18.39 | 6.79% | 10,084,159 |
| Apr 10, 2026 | 16.25 | 17.44 | 16.25 | 17.22 | 17.22 | 6.63% | 6,474,437 |
| Apr 9, 2026 | 16.63 | 17.65 | 15.87 | 16.15 | 16.15 | -4.55% | 7,418,561 |
| Apr 8, 2026 | 17.97 | 18.18 | 16.82 | 16.92 | 16.92 | 1.32% | 6,798,593 |
| Apr 7, 2026 | 17.41 | 17.78 | 15.76 | 16.70 | 16.70 | -4.90% | 6,700,986 |
| Apr 6, 2026 | 16.09 | 17.63 | 16.06 | 17.56 | 17.56 | 9.75% | 6,862,092 |
| Apr 2, 2026 | 15.00 | 16.47 | 14.80 | 16.00 | 16.00 | 3.09% | 5,950,099 |
| Apr 1, 2026 | 17.05 | 17.33 | 15.35 | 15.52 | 15.52 | -7.95% | 9,183,597 |
| Mar 31, 2026 | 15.01 | 16.99 | 14.81 | 16.86 | 16.86 | 14.54% | 9,553,365 |
| Mar 30, 2026 | 16.16 | 16.30 | 14.50 | 14.72 | 14.72 | -8.68% | 9,988,784 |
| Mar 27, 2026 | 17.08 | 17.08 | 15.90 | 16.12 | 16.12 | -6.06% | 6,943,610 |
| Mar 26, 2026 | 17.39 | 18.10 | 16.79 | 17.16 | 17.16 | -4.29% | 5,939,086 |
| Mar 25, 2026 | 18.09 | 18.65 | 17.81 | 17.93 | 17.93 | 0.96% | 8,702,560 |
| Mar 24, 2026 | 18.40 | 18.79 | 17.34 | 17.76 | 17.76 | -4.93% | 7,975,273 |
| Mar 23, 2026 | 17.91 | 19.39 | 17.76 | 18.68 | 18.68 | 2.64% | 7,180,169 |
| Mar 20, 2026 | 19.20 | 19.75 | 17.74 | 18.20 | 18.20 | -4.76% | 9,416,114 |
| Mar 19, 2026 | 18.61 | 19.35 | 17.85 | 19.11 | 19.11 | 1.11% | 7,124,713 |
| Mar 18, 2026 | 19.38 | 19.76 | 18.82 | 18.90 | 18.90 | -2.48% | 6,304,709 |
| Mar 17, 2026 | 18.60 | 19.52 | 18.60 | 19.38 | 19.38 | 3.69% | 7,304,307 |
| Mar 16, 2026 | 17.80 | 19.16 | 17.70 | 18.69 | 18.69 | 4.12% | 8,155,172 |
| Mar 13, 2026 | 18.23 | 19.04 | 17.63 | 17.95 | 17.95 | -1.86% | 8,823,259 |
| Mar 12, 2026 | 18.68 | 18.79 | 17.69 | 18.29 | 18.29 | -1.61% | 10,693,140 |
| Mar 11, 2026 | 18.13 | 19.40 | 18.10 | 18.59 | 18.59 | 3.28% | 11,035,629 |
| Mar 10, 2026 | 17.46 | 18.95 | 17.41 | 18.00 | 18.00 | 1.58% | 14,115,551 |
| Mar 9, 2026 | 16.13 | 17.74 | 15.87 | 17.72 | 17.72 | 8.51% | 15,020,158 |
| Mar 6, 2026 | 14.73 | 17.29 | 14.54 | 16.33 | 16.33 | 9.67% | 23,915,788 |
| Mar 5, 2026 | 13.47 | 15.05 | 13.25 | 14.89 | 14.89 | 18.65% | 28,472,270 |
| Mar 4, 2026 | 12.13 | 12.78 | 11.85 | 12.55 | 12.55 | 7.91% | 9,734,572 |
| Mar 3, 2026 | 11.13 | 12.12 | 10.97 | 11.63 | 11.63 | 0.35% | 7,380,486 |
| Mar 2, 2026 | 10.42 | 12.01 | 10.35 | 11.59 | 11.59 | 8.01% | 10,462,775 |
| 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% | 15,291,214 |