MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMPX — Amprius Technologies, Inc.
NYSEAmprius Technologies, Inc.
$9.67
+0.06(+0.62%)
- O
- 9.88
- H
- 9.91
- L
- 9.54
- V
- 4.91M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.67
Period Return+345.62%
Period High$24.23
Period Low$1.97
Avg Daily Volume7.47M
Total Trading Days365
AMPX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.88 | $9.91 | $9.54 | $9.67 | +$0.06 | +0.62% | 4,907,461 | $9.69 | $9.54 $9.91 |
| Oct 1, 2026 | $9.62 | $9.99 | $9.36 | $9.61 | $-0.07 | -0.72% | 5,324,819 | $9.66 | $9.36 $9.99 |
| Sep 30, 2026 | $9.75 | $9.99 | $9.62 | $9.68 | +$0.15 | +1.57% | 6,890,782 | $9.78 | $9.62 $9.99 |
| Sep 29, 2026 | $9.56 | $9.73 | $9.33 | $9.53 | $-0.07 | -0.73% | 6,770,301 | $9.50 | $9.33 $9.73 |
| Sep 28, 2026 | $10.88 | $11.23 | $9.47 | $9.60 | $-0.15 | -1.54% | 15,129,895 | $10.10 | $9.47 $11.23 |
| Sep 25, 2026 | $9.84 | $10.02 | $9.65 | $9.75 | +$0.06 | +0.62% | 4,023,600 | $9.81 | $9.65 $10.02 |
| Sep 24, 2026 | $9.51 | $9.86 | $9.37 | $9.69 | $-0.04 | -0.41% | 4,707,600 | $9.64 | $9.37 $9.86 |
| Sep 23, 2026 | $9.93 | $10.17 | $9.70 | $9.73 | $-0.25 | -2.51% | 5,335,218 | $9.90 | $9.70 $10.17 |
| Sep 22, 2026 | $9.80 | $10.05 | $9.62 | $9.98 | +$0.37 | +3.85% | 4,596,508 | $9.89 | $9.62 $10.05 |
| Sep 21, 2026 | $9.80 | $9.93 | $9.49 | $9.61 | +$0.11 | +1.16% | 4,092,977 | $9.63 | $9.49 $9.93 |
| Sep 18, 2026 | $9.70 | $9.85 | $9.20 | $9.50 | $-0.04 | -0.42% | 4,848,678 | $9.43 | $9.20 $9.85 |
| Sep 17, 2026 | $9.49 | $9.78 | $9.39 | $9.54 | +$0.44 | +4.84% | 4,659,111 | $9.58 | $9.39 $9.78 |
| Sep 16, 2026 | $9.26 | $9.29 | $8.76 | $9.10 | $-0.06 | -0.66% | 5,003,164 | $9.02 | $8.76 $9.29 |
| Sep 15, 2026 | $9.17 | $9.28 | $8.93 | $9.16 | $-0.01 | -0.11% | 3,596,796 | $9.12 | $8.93 $9.28 |
| Sep 14, 2026 | $8.93 | $9.32 | $8.85 | $9.17 | $-0.27 | -2.86% | 4,313,258 | $9.14 | $8.85 $9.32 |
| Sep 11, 2026 | $9.55 | $9.78 | $9.42 | $9.44 | $-0.11 | -1.15% | 3,548,483 | $9.51 | $9.42 $9.78 |
| Sep 10, 2026 | $9.61 | $9.94 | $9.53 | $9.55 | $-0.32 | -3.24% | 3,800,867 | $9.66 | $9.53 $9.94 |
| Sep 9, 2026 | $10.32 | $10.40 | $9.84 | $9.87 | $-0.52 | -5.00% | 5,653,842 | $10.02 | $9.84 $10.40 |
| Sep 8, 2026 | $10.14 | $10.60 | $10.00 | $10.39 | +$0.50 | +5.06% | 5,674,801 | $10.39 | $10.00 $10.60 |
| Sep 4, 2026 | $9.62 | $9.95 | $9.61 | $9.89 | +$0.26 | +2.70% | 4,186,449 | $9.82 | $9.61 $9.95 |
| Sep 3, 2026 | $9.54 | $9.71 | $9.40 | $9.63 | +$0.11 | +1.16% | 4,108,196 | $9.56 | $9.40 $9.71 |
| Sep 2, 2026 | $9.57 | $9.65 | $9.37 | $9.52 | +$0.04 | +0.42% | 5,362,566 | $9.48 | $9.37 $9.65 |
| Sep 1, 2026 | $9.64 | $9.69 | $9.40 | $9.48 | $-0.40 | -4.05% | 4,029,548 | $9.51 | $9.40 $9.69 |
| Aug 31, 2026 | $9.75 | $9.95 | $9.61 | $9.88 | $-0.01 | -0.10% | 3,814,670 | $9.77 | $9.61 $9.95 |
| Aug 28, 2026 | $10.55 | $10.55 | $9.88 | $9.89 | $-0.62 | -5.90% | 3,647,962 | $10.06 | $9.88 $10.55 |
| Aug 27, 2026 | $10.56 | $10.64 | $10.35 | $10.51 | +$0.31 | +3.04% | 3,531,426 | $10.49 | $10.35 $10.64 |
| Aug 26, 2026 | $10.14 | $10.44 | $9.95 | $10.20 | +$0.02 | +0.20% | 4,522,487 | $10.15 | $9.95 $10.44 |
| Aug 25, 2026 | $10.06 | $10.34 | $10.03 | $10.18 | +$0.32 | +3.25% | 4,121,794 | $10.20 | $10.03 $10.34 |
| Aug 24, 2026 | $10.20 | $10.20 | $9.83 | $9.86 | $-0.48 | -4.64% | 3,855,646 | $9.93 | $9.83 $10.20 |
| Aug 21, 2026 | $10.28 | $10.49 | $10.08 | $10.34 | +$0.14 | +1.37% | 3,527,741 | $10.35 | $10.08 $10.49 |