AMPX
AMPRIUS TECH (AMPX)
NYSE
$10.38+$0.26 (+2.57%)
Price as of Aug 03, 2026 7:59 PM EDT
  • $1.4B
    Market Cap
  • 34.22%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -18.26%
    Low Price$8.44
    High Price$13.09
  • 3 Months
    -51.51%
    Low Price$8.44
    High Price$22.91
  • 1 Year
    +34.22%
    Low Price$6.74
    High Price$22.91
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
9.44
10.25
9.25
10.12
+5.42%
4,597,316
07/31/2026
9.87
10.03
9.29
9.60
+1.37%
5,256,084
07/30/2026
8.94
9.52
8.90
9.47
+12.20%
6,031,261
07/29/2026
9.10
9.18
8.44
8.44
-7.56%
6,586,918
07/28/2026
9.30
9.37
8.75
9.13
-5.97%
6,431,634
07/27/2026
9.24
9.73
9.03
9.71
+5.09%
5,467,520
07/24/2026
9.95
10.08
9.23
9.24
-6.76%
4,249,737
07/23/2026
10.00
10.47
9.81
9.91
-2.56%
4,217,094
07/22/2026
10.50
10.85
10.16
10.17
-6.53%
4,801,190
07/21/2026
10.45
10.91
10.24
10.88
+7.30%
5,576,559
07/20/2026
10.33
10.38
9.93
10.14
-0.20%
4,800,913
07/17/2026
9.94
10.45
9.50
10.16
+0.59%
5,853,676
07/16/2026
10.96
10.97
9.80
10.10
-10.93%
9,752,922
07/15/2026
11.20
11.60
10.95
11.34
+1.98%
4,333,304
07/14/2026
11.31
11.49
11.01
11.12
+0.36%
5,378,370
07/13/2026
11.32
11.46
10.77
11.08
-3.90%
6,510,805
07/10/2026
11.98
12.05
11.37
11.53
-2.95%
4,685,752
07/09/2026
12.11
12.30
11.60
11.88
+2.59%
5,074,765
07/08/2026
11.55
11.93
11.18
11.58
-1.19%
7,182,582
07/07/2026
12.55
12.72
11.70
11.72
-10.47%
11,335,069
07/06/2026
12.53
13.68
12.46
13.09
+5.74%
6,363,657
07/02/2026
13.38
14.47
12.26
12.38
-8.90%
8,314,203
07/01/2026
13.53
14.11
13.13
13.59
-1.95%
7,288,535
06/30/2026
13.84
14.58
13.68
13.86
+2.51%
7,450,668
06/29/2026
13.29
13.84
12.99
13.52
+4.73%
5,966,972
06/26/2026
12.11
13.12
12.10
12.91
+2.79%
10,882,347
06/25/2026
12.86
13.08
11.76
12.56
+0.32%
9,524,423
06/24/2026
14.30
14.40
12.28
12.52
-11.33%
12,801,039
06/23/2026
14.98
15.21
14.09
14.12
-9.78%
7,591,894
06/22/2026
16.33
16.63
15.27
15.65
-3.22%
4,886,185
06/18/2026
15.30
16.19
14.84
16.17
+7.80%
7,798,331
06/17/2026
15.58
15.64
14.97
15.00
-3.16%
7,950,881
06/16/2026
16.70
16.80
15.40
15.49
-7.91%
7,064,311
06/15/2026
16.87
17.26
16.58
16.82
+3.13%
5,099,098
06/12/2026
17.21
17.45
15.85
16.31
-4.62%
6,504,432
06/11/2026
16.57
17.13
16.21
17.10
+4.08%
5,813,640
06/10/2026
17.09
17.67
16.41
16.43
-5.68%
4,899,933
06/09/2026
19.23
19.49
16.33
17.42
-7.49%
8,581,117
06/08/2026
20.22
20.44
18.50
18.83
-4.37%
4,967,344
06/05/2026
21.87
22.00
19.09
19.69
-12.64%
8,331,506
06/04/2026
21.30
22.94
20.80
22.54
+3.68%
7,383,340
06/03/2026
22.70
23.40
21.70
21.74
-5.11%
8,478,655
06/02/2026
21.82
24.23
21.70
22.91
+5.33%
10,605,069
06/01/2026
20.50
22.25
19.96
21.75
+7.25%
9,544,721
05/29/2026
20.49
20.78
19.16
20.28
-2.73%
8,755,624
05/28/2026
18.31
22.11
18.31
20.85
+21.50%
26,300,290
05/27/2026
17.56
17.68
16.81
17.16
-3.76%
4,922,174
05/26/2026
16.50
18.04
16.49
17.83
+11.23%
11,043,261
05/22/2026
15.58
16.35
15.43
16.03
+4.77%
7,423,144
05/21/2026
14.77
15.39
14.32
15.30
+1.53%
10,879,110
05/20/2026
15.65
15.80
14.25
15.07
-2.65%
14,989,157
05/19/2026
15.60
16.00
14.79
15.48
-2.46%
6,481,851
05/18/2026
16.71
16.84
15.08
15.87
-5.82%
7,246,325
05/15/2026
17.45
17.45
16.74
16.85
-5.71%
5,929,475
05/14/2026
17.41
18.21
17.31
17.87
+2.00%
5,218,655
05/13/2026
18.78
19.05
17.38
17.52
-6.96%
8,956,273
05/12/2026
17.40
18.89
17.23
18.83
+6.50%
10,461,328
05/11/2026
16.58
18.89
16.23
17.68
+5.87%
11,844,840
05/08/2026
16.92
17.15
16.00
16.70
+3.66%
12,487,654
05/07/2026
19.14
19.56
15.38
16.11
-27.40%
30,554,272
05/06/2026
21.59
22.35
20.70
22.19
+3.69%
7,649,776
05/06/2026
-$0.04 Earnings
05/05/2026
20.65
21.69
20.47
21.40
+5.00%
6,702,423
05/04/2026
21.38
21.47
19.81
20.38
-2.35%
5,303,408
05/01/2026
21.12
21.71
20.16
20.87
-0.90%
6,104,662
04/30/2026
20.55
21.48
20.42
21.06
+3.54%
5,656,807
04/29/2026
19.94
20.45
19.63
20.34
+3.30%
5,508,901
04/28/2026
20.75
21.09
19.10
19.69
-8.08%
8,030,388
04/27/2026
20.70
21.76
20.61
21.42
+3.68%
5,461,047
04/24/2026
22.07
22.24
20.32
20.66
-4.92%
5,956,864
04/23/2026
22.38
22.69
20.73
21.73
-4.23%
7,347,899
04/22/2026
21.86
22.80
21.27
22.69
+5.88%
10,413,943
04/21/2026
20.06
22.70
19.87
21.43
+9.28%
21,027,084
04/20/2026
18.47
20.19
18.31
19.61
+5.03%
10,724,888
04/17/2026
19.21
19.27
18.47
18.67
-2.40%
5,238,154
04/16/2026
18.45
19.30
17.89
19.13
+4.54%
8,659,827
04/15/2026
18.07
18.52
17.47
18.30
+2.29%
5,761,045
04/14/2026
19.00
19.16
17.23
17.89
-2.72%
7,648,042
04/13/2026
17.23
18.49
16.83
18.39
+6.79%
10,083,730
04/10/2026
16.25
17.44
16.25
17.22
+6.63%
6,474,346
04/09/2026
16.63
17.65
15.87
16.15
-4.55%
7,418,040
04/08/2026
17.97
18.18
16.82
16.92
+1.32%
6,798,593
04/07/2026
17.41
17.78
15.76
16.70
-4.90%
6,700,986
04/06/2026
16.09
17.63
16.06
17.56
+9.75%
6,862,092
04/02/2026
15.00
16.47
14.80
16.00
+3.09%
5,950,099
04/01/2026
17.05
17.33
15.35
15.52
-7.95%
9,183,597
03/31/2026
15.01
16.99
14.81
16.86
+14.54%
9,553,365
03/30/2026
16.16
16.30
14.50
14.72
-8.68%
9,988,784
03/27/2026
17.08
17.08
15.90
16.12
-6.06%
6,943,610
03/26/2026
17.39
18.10
16.79
17.16
-4.29%
5,939,086
03/25/2026
18.09
18.65
17.81
17.93
+0.96%
8,702,560
03/24/2026
18.40
18.79
17.34
17.76
-4.93%
7,975,273
03/23/2026
17.91
19.39
17.76
18.68
+2.64%
7,180,169
03/20/2026
19.20
19.75
17.74
18.20
-4.76%
9,415,945
03/19/2026
18.61
19.35
17.85
19.11
+1.11%
7,124,713
03/18/2026
19.38
19.76
18.82
18.90
-2.48%
6,304,709
03/17/2026
18.60
19.52
18.60
19.38
+3.69%
7,304,057
03/16/2026
17.80
19.16
17.70
18.69
+4.12%
8,155,172
03/13/2026
18.23
19.04
17.63
17.95
-1.86%
8,823,259
03/12/2026
18.68
18.79
17.69
18.29
-1.61%
10,693,140