5 DAY PERFORMANCE
-0.79%
1 MONTH PERFORMANCE
+39.34%
3 MONTH PERFORMANCE
+69.96%
6 MONTH PERFORMANCE
+128.31%
YEAR-TO-DATE PERFORMANCE
+35.36%
1 YEAR PERFORMANCE
+247.71%
Amprius Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $4.00 | $3.78 (-5.5%) | $4.03 | $3.77 | 4.47 M | $445.93 M |
| 06/16/2025 | $3.90 | $4.08 (4.62%) | $4.27 | $3.90 | 5.26 M | $481.32 M |
| 06/13/2025 | $3.71 | $3.82 (2.96%) | $3.95 | $3.71 | 5.09 M | $450.64 M |
| 06/12/2025 | $3.36 | $3.94 (17.26%) | $4.05 | $3.29 | 11.69 M | $464.80 M |
| 06/11/2025 | $3.19 | $3.34 (4.7%) | $3.35 | $3.12 | 5.79 M | $394.02 M |
| 06/10/2025 | $3.17 | $3.13 (-1.26%) | $3.27 | $3.07 | 4.76 M | $369.25 M |
| 06/09/2025 | $2.98 | $3.15 (5.7%) | $3.15 | $2.98 | 5.22 M | $371.60 M |
| 06/06/2025 | $2.66 | $2.90 (9.02%) | $2.92 | $2.66 | 3.78 M | $342.11 M |
| 06/05/2025 | $2.76 | $2.63 (-4.71%) | $2.79 | $2.61 | 2.49 M | $310.26 M |
| 06/04/2025 | $2.69 | $2.74 (1.86%) | $2.74 | $2.55 | 2.68 M | $323.24 M |
| 06/03/2025 | $2.68 | $2.65 (-1.12%) | $2.74 | $2.60 | 2.11 M | $312.62 M |
| 06/02/2025 | $2.71 | $2.64 (-2.58%) | $2.76 | $2.63 | 1.76 M | $311.44 M |
| 05/30/2025 | $2.80 | $2.69 (-3.93%) | $2.85 | $2.66 | 2.54 M | $317.34 M |
| 05/29/2025 | $3.17 | $2.83 (-10.73%) | $3.17 | $2.83 | 3.84 M | $333.85 M |
| 05/28/2025 | $2.96 | $2.98 (0.68%) | $3.02 | $2.79 | 5.36 M | $351.55 M |
| 05/27/2025 | $2.89 | $2.81 (-2.77%) | $3.05 | $2.76 | 6.90 M | $331.50 M |
| 05/23/2025 | $2.46 | $2.71 (10.16%) | $2.72 | $2.42 | 4.18 M | $319.70 M |
| 05/22/2025 | $2.37 | $2.52 (6.33%) | $2.54 | $2.34 | 1.99 M | $297.28 M |
| 05/21/2025 | $2.53 | $2.42 (-4.35%) | $2.54 | $2.39 | 2.42 M | $285.49 M |
| 05/20/2025 | $2.62 | $2.55 (-2.67%) | $2.62 | $2.48 | 2.09 M | $300.82 M |
| 05/19/2025 | $2.62 | $2.62 (0%) | $2.69 | $2.57 | 2.56 M | $309.08 M |
| 05/16/2025 | $2.76 | $2.72 (-1.45%) | $2.80 | $2.60 | 3.52 M | $320.88 M |
| 05/15/2025 | $2.75 | $2.73 (-0.73%) | $2.79 | $2.67 | 2.93 M | $322.06 M |
| 05/14/2025 | $2.87 | $2.83 (-1.39%) | $2.91 | $2.76 | 3.07 M | $333.85 M |
| 05/13/2025 | $2.77 | $2.87 (3.61%) | $2.92 | $2.72 | 3.69 M | $338.57 M |
| 05/12/2025 | $2.57 | $2.74 (6.61%) | $2.75 | $2.48 | 5.58 M | $323.24 M |
| 05/09/2025 | $2.59 | $2.47 (-4.63%) | $2.59 | $2.32 | 4.21 M | $291.39 M |
| 05/08/2025 | $2.43 | $2.49 (2.47%) | $2.55 | $2.38 | 3.52 M | $291.17 M |
| 05/07/2025 | $2.33 | $2.36 (1.29%) | $2.37 | $2.26 | 1.94 M | $275.96 M |
| 05/06/2025 | $2.20 | $2.32 (5.45%) | $2.32 | $2.16 | 1.84 M | $271.29 M |
| 05/05/2025 | $2.31 | $2.28 (-1.3%) | $2.38 | $2.24 | 1.70 M | $266.61 M |
| 05/02/2025 | $2.22 | $2.35 (5.86%) | $2.41 | $2.22 | 2.65 M | $274.80 M |
| 05/01/2025 | $2.20 | $2.19 (-0.45%) | $2.30 | $2.17 | 2.01 M | $256.09 M |
| 04/30/2025 | $2.12 | $2.16 (1.89%) | $2.21 | $2.10 | 1.42 M | $252.58 M |
| 04/29/2025 | $2.54 | $2.22 (-12.6%) | $2.56 | $1.97 | 11.27 M | $259.59 M |
| 04/28/2025 | $2.57 | $2.54 (-1.17%) | $2.57 | $2.37 | 2.01 M | $297.01 M |
| 04/25/2025 | $2.48 | $2.56 (3.23%) | $2.56 | $2.44 | 1.25 M | $260.79 M |
| 04/24/2025 | $2.49 | $2.49 (0%) | $2.50 | $2.37 | 2.02 M | $253.66 M |
| 04/23/2025 | $2.38 | $2.34 (-1.68%) | $2.55 | $2.31 | 2.51 M | $238.38 M |
| 04/22/2025 | $2.10 | $2.17 (3.33%) | $2.20 | $2.07 | 1.51 M | $221.06 M |
| 04/21/2025 | $2.07 | $2.07 (0%) | $2.15 | $2.00 | 1.78 M | $210.88 M |
| 04/17/2025 | $2.24 | $2.14 (-4.46%) | $2.26 | $2.14 | 1.47 M | $218.01 M |
| 04/16/2025 | $2.33 | $2.25 (-3.43%) | $2.36 | $2.21 | 1.87 M | $229.21 M |
| 04/15/2025 | $2.42 | $2.44 (0.83%) | $2.52 | $2.37 | 1.56 M | $248.57 M |
| 04/14/2025 | $2.53 | $2.41 (-4.74%) | $2.56 | $2.34 | 1.48 M | $245.51 M |
| 04/11/2025 | $2.35 | $2.43 (3.4%) | $2.44 | $2.28 | 1.23 M | $247.55 M |
| 04/10/2025 | $2.45 | $2.34 (-4.49%) | $2.51 | $2.29 | 2.22 M | $238.38 M |
| 04/09/2025 | $2.10 | $2.54 (20.95%) | $2.60 | $2.10 | 4.11 M | $258.76 M |
| 04/08/2025 | $2.60 | $2.12 (-18.46%) | $2.60 | $2.10 | 2.99 M | $215.97 M |
| 04/07/2025 | $2.20 | $2.44 (10.91%) | $2.55 | $2.12 | 2.87 M | $248.57 M |
| 04/04/2025 | $2.40 | $2.38 (-0.83%) | $2.44 | $2.25 | 2.88 M | $242.46 M |
| 04/03/2025 | $2.49 | $2.54 (2.01%) | $2.58 | $2.48 | 1.96 M | $258.76 M |
| 04/02/2025 | $2.49 | $2.76 (10.84%) | $2.78 | $2.48 | 2.70 M | $281.17 M |
| 04/01/2025 | $2.72 | $2.58 (-5.15%) | $2.73 | $2.40 | 3.63 M | $262.83 M |
| 03/31/2025 | $2.62 | $2.68 (2.29%) | $2.75 | $2.60 | 1.80 M | $273.02 M |
| 03/28/2025 | $2.92 | $2.81 (-3.77%) | $2.95 | $2.64 | 4.33 M | $286.26 M |
| 03/27/2025 | $3.02 | $2.95 (-2.32%) | $3.08 | $2.86 | 3.31 M | $300.52 M |
| 03/26/2025 | $3.36 | $3.06 (-8.93%) | $3.37 | $2.99 | 4.14 M | $311.73 M |
| 03/25/2025 | $3.24 | $3.30 (1.85%) | $3.32 | $3.02 | 6.38 M | $336.18 M |
| 03/24/2025 | $3.33 | $3.30 (-0.9%) | $3.61 | $3.23 | 10.22 M | $336.18 M |
| 03/21/2025 | $2.18 | $3.11 (42.66%) | $3.11 | $2.07 | 11.97 M | $316.82 M |
| 03/20/2025 | $2.27 | $2.31 (1.76%) | $2.38 | $2.15 | 7.56 M | $235.33 M |
| 03/19/2025 | $2.25 | $2.20 (-2.22%) | $2.39 | $2.19 | 3.93 M | $224.12 M |
| 03/18/2025 | $2.18 | $2.23 (2.29%) | $2.34 | $2.11 | 4.08 M | $227.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
