-
5 DAY PERFORMANCE
-6.28% -
1 MONTH PERFORMANCE
+33.79% -
3 MONTH PERFORMANCE
+70.18% -
6 MONTH PERFORMANCE
+33.79% -
YEAR-TO-DATE PERFORMANCE
-63.33% -
1 YEAR PERFORMANCE
-56.98%
Amprius Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.03 | $1.94 (-4.43%) | $2.10 | $1.91 | 1.18 M | $214.19 M |
| 11/21/2024 | $1.95 | $1.98 (1.54%) | $2.03 | $1.90 | 1.42 M | $218.61 M |
| 11/20/2024 | $2.13 | $1.93 (-9.39%) | $2.13 | $1.87 | 1.97 M | $213.09 M |
| 11/19/2024 | $1.86 | $2.07 (11.29%) | $2.10 | $1.85 | 2.16 M | $228.55 M |
| 11/18/2024 | $2.14 | $1.93 (-9.81%) | $2.15 | $1.82 | 3.09 M | $213.09 M |
| 11/15/2024 | $2.21 | $2.12 (-4.07%) | $2.25 | $2.02 | 1.75 M | $234.07 M |
| 11/14/2024 | $2.38 | $2.23 (-6.3%) | $2.55 | $2.19 | 2.62 M | $246.21 M |
| 11/13/2024 | $2.48 | $2.34 (-5.65%) | $2.72 | $2.32 | 3.10 M | $258.36 M |
| 11/12/2024 | $2.71 | $2.51 (-7.38%) | $2.71 | $2.02 | 6.20 M | $277.12 M |
| 11/11/2024 | $1.73 | $2.45 (41.62%) | $2.47 | $1.73 | 10.55 M | $270.50 M |
| 11/08/2024 | $1.38 | $1.73 (25.36%) | $1.78 | $1.33 | 6.31 M | $191.01 M |
| 11/07/2024 | $1.31 | $1.30 (-0.76%) | $1.34 | $1.23 | 1.68 M | $143.53 M |
| 11/06/2024 | $1.34 | $1.26 (-5.97%) | $1.34 | $1.22 | 1.44 M | $139.11 M |
| 11/05/2024 | $1.21 | $1.28 (5.79%) | $1.30 | $1.21 | 1.40 M | $141.32 M |
| 11/04/2024 | $1.29 | $1.19 (-7.75%) | $1.30 | $1.18 | 1.82 M | $115.49 M |
| 11/01/2024 | $1.36 | $1.32 (-2.94%) | $1.39 | $1.29 | 1.67 M | $128.10 M |
| 10/31/2024 | $1.54 | $1.35 (-12.34%) | $1.54 | $1.34 | 1.77 M | $131.02 M |
| 10/30/2024 | $1.53 | $1.51 (-1.31%) | $1.69 | $1.44 | 2.34 M | $146.54 M |
| 10/29/2024 | $1.36 | $1.50 (10.29%) | $1.57 | $1.33 | 2.00 M | $145.57 M |
| 10/28/2024 | $1.36 | $1.39 (2.21%) | $1.42 | $1.28 | 1.46 M | $134.90 M |
| 10/25/2024 | $1.43 | $1.37 (-4.2%) | $1.47 | $1.34 | 1.80 M | $132.96 M |
| 10/24/2024 | $1.56 | $1.45 (-7.05%) | $1.58 | $1.40 | 2.52 M | $140.72 M |
| 10/23/2024 | $1.65 | $1.54 (-6.67%) | $1.67 | $1.47 | 1.88 M | $149.46 M |
| 10/22/2024 | $1.60 | $1.60 (0%) | $1.75 | $1.54 | 3.74 M | $155.28 M |
| 10/21/2024 | $1.40 | $1.54 (10%) | $1.60 | $1.39 | 2.91 M | $149.46 M |
| 10/18/2024 | $1.31 | $1.40 (6.87%) | $1.43 | $1.24 | 1.88 M | $135.87 M |
| 10/17/2024 | $1.38 | $1.30 (-5.8%) | $1.43 | $1.29 | 1.25 M | $126.16 M |
| 10/16/2024 | $1.32 | $1.33 (0.76%) | $1.44 | $1.28 | 1.61 M | $129.07 M |
| 10/15/2024 | $1.37 | $1.27 (-7.3%) | $1.37 | $1.23 | 972,600 | $123.25 M |
| 10/14/2024 | $1.38 | $1.37 (-0.72%) | $1.45 | $1.32 | 1.47 M | $132.96 M |
| 10/11/2024 | $1.20 | $1.35 (12.5%) | $1.38 | $1.16 | 2.48 M | $131.02 M |
| 10/10/2024 | $1.20 | $1.15 (-4.17%) | $1.26 | $1.14 | 1.54 M | $111.61 M |
| 10/09/2024 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.16 | 455,000 | $116.46 M |
| 10/08/2024 | $1.35 | $1.23 (-8.89%) | $1.37 | $1.18 | 1.97 M | $119.37 M |
| 10/07/2024 | $1.32 | $1.33 (0.76%) | $1.38 | $1.11 | 4.31 M | $129.07 M |
| 10/04/2024 | $1.14 | $1.22 (7.02%) | $1.35 | $1.11 | 7.00 M | $118.40 M |
| 10/03/2024 | $1.00 | $1.06 (6.53%) | $1.10 | $0.97 | 890,620 | $102.87 M |
| 10/02/2024 | $1.03 | $1.00 (-2.91%) | $1.06 | $0.99 | 501,433 | $97.05 M |
| 10/01/2024 | $1.08 | $1.02 (-5.56%) | $1.10 | $1.02 | 518,876 | $98.99 M |
| 09/30/2024 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.03 | 752,026 | $107.72 M |
| 09/27/2024 | $0.92 | $1.11 (20.65%) | $1.12 | $0.92 | 1.65 M | $107.72 M |
| 09/26/2024 | $0.90 | $0.93 (3.46%) | $0.96 | $0.89 | 1.34 M | $90.36 M |
| 09/25/2024 | $1.00 | $0.86 (-14.04%) | $1.01 | $0.83 | 2.06 M | $83.42 M |
| 09/24/2024 | $1.19 | $0.95 (-20.11%) | $1.19 | $0.95 | 2.91 M | $92.26 M |
| 09/23/2024 | $0.95 | $1.13 (18.72%) | $1.23 | $0.92 | 4.43 M | $109.67 M |
| 09/20/2024 | $0.90 | $0.89 (-1.22%) | $0.95 | $0.89 | 1.15 M | $86.28 M |
| 09/19/2024 | $0.82 | $0.87 (6.7%) | $0.94 | $0.82 | 488,525 | $84.91 M |
| 09/18/2024 | $0.89 | $0.81 (-9.04%) | $0.89 | $0.81 | 289,700 | $78.56 M |
| 09/17/2024 | $0.88 | $0.86 (-1.81%) | $0.91 | $0.86 | 196,107 | $83.90 M |
| 09/16/2024 | $0.89 | $0.87 (-2.35%) | $0.90 | $0.83 | 305,730 | $84.35 M |
| 09/13/2024 | $0.86 | $0.89 (3.48%) | $0.89 | $0.86 | 166,091 | $86.36 M |
| 09/12/2024 | $0.93 | $0.86 (-7.57%) | $0.94 | $0.85 | 335,000 | $83.42 M |
| 09/11/2024 | $0.83 | $0.88 (5.65%) | $0.92 | $0.81 | 464,700 | $85.53 M |
| 09/10/2024 | $0.77 | $0.80 (3.43%) | $0.81 | $0.74 | 300,240 | $77.19 M |
| 09/09/2024 | $0.70 | $0.75 (7.81%) | $0.76 | $0.61 | 717,800 | $73.24 M |
| 09/06/2024 | $0.82 | $0.71 (-13.1%) | $0.84 | $0.69 | 1.09 M | $69.16 M |
| 09/05/2024 | $0.90 | $0.82 (-8.83%) | $0.90 | $0.72 | 2.08 M | $79.63 M |
| 09/04/2024 | $0.97 | $0.91 (-6.56%) | $0.99 | $0.90 | 1.26 M | $88.05 M |
| 09/03/2024 | $1.07 | $0.99 (-7.84%) | $1.07 | $0.95 | 1.37 M | $95.70 M |
| 08/30/2024 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.06 | 254,809 | $103.84 M |
| 08/29/2024 | $1.06 | $1.11 (4.72%) | $1.12 | $1.05 | 245,274 | $107.72 M |
| 08/28/2024 | $1.11 | $1.06 (-4.5%) | $1.12 | $1.05 | 309,507 | $102.87 M |
| 08/27/2024 | $1.13 | $1.13 (0%) | $1.13 | $1.10 | 162,444 | $109.67 M |
| 08/26/2024 | $1.15 | $1.15 (0%) | $1.16 | $1.10 | 242,543 | $111.61 M |