5 DAY PERFORMANCE
-2.56%
1 MONTH PERFORMANCE
-20.33%
3 MONTH PERFORMANCE
-5.84%
6 MONTH PERFORMANCE
+32.78%
YEAR-TO-DATE PERFORMANCE
+20.66%
1 YEAR PERFORMANCE
+217.33%
Amprius Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $10.15 | $9.52 (-6.21%) | $10.49 | $9.33 | 5.13 M | $1.21 B |
| 02/19/2026 | $9.53 | $10.35 (8.6%) | $10.39 | $9.46 | 4.10 M | $1.31 B |
| 02/18/2026 | $9.75 | $9.91 (1.64%) | $10.33 | $9.65 | 4.14 M | $1.25 B |
| 02/17/2026 | $9.78 | $9.77 (-0.1%) | $9.99 | $9.23 | 4.34 M | $1.24 B |
| 02/13/2026 | $10.13 | $9.97 (-1.58%) | $10.49 | $9.76 | 7.12 M | $1.26 B |
| 02/12/2026 | $11.00 | $10.19 (-7.36%) | $11.02 | $10.01 | 5.89 M | $1.29 B |
| 02/11/2026 | $11.95 | $11.11 (-7.03%) | $12.04 | $10.67 | 5.67 M | $1.41 B |
| 02/10/2026 | $12.24 | $11.55 (-5.64%) | $12.56 | $11.40 | 5.85 M | $1.46 B |
| 02/09/2026 | $11.90 | $12.49 (4.96%) | $13.13 | $11.70 | 7.47 M | $1.58 B |
| 02/06/2026 | $11.28 | $12.24 (8.51%) | $12.28 | $11.02 | 8.55 M | $1.55 B |
| 02/05/2026 | $11.96 | $10.58 (-11.54%) | $12.40 | $10.50 | 10.55 M | $1.34 B |
| 02/04/2026 | $14.67 | $12.40 (-15.47%) | $14.71 | $12.00 | 15.23 M | $1.57 B |
| 02/03/2026 | $13.90 | $14.68 (5.61%) | $14.86 | $13.62 | 15.37 M | $1.86 B |
| 02/02/2026 | $12.39 | $13.15 (6.13%) | $13.69 | $12.31 | 9.92 M | $1.67 B |
| 01/30/2026 | $13.25 | $12.44 (-6.11%) | $14.00 | $12.20 | 11.54 M | $1.58 B |
| 01/29/2026 | $12.94 | $13.58 (4.95%) | $13.78 | $12.37 | 18.27 M | $1.72 B |
| 01/28/2026 | $11.67 | $11.98 (2.66%) | $12.02 | $11.37 | 7.68 M | $1.52 B |
| 01/27/2026 | $11.03 | $11.58 (4.99%) | $11.68 | $10.82 | 5.62 M | $1.47 B |
| 01/26/2026 | $11.10 | $10.90 (-1.8%) | $11.38 | $10.72 | 5.33 M | $1.38 B |
| 01/23/2026 | $11.95 | $11.17 (-6.53%) | $12.05 | $11.10 | 7.16 M | $1.41 B |
| 01/22/2026 | $11.71 | $11.95 (2.05%) | $12.14 | $11.47 | 10.01 M | $1.51 B |
| 01/21/2026 | $11.50 | $11.27 (-2%) | $12.01 | $10.65 | 12.36 M | $1.43 B |
| 01/20/2026 | $10.45 | $11.17 (6.89%) | $11.95 | $10.30 | 10.21 M | $1.41 B |
| 01/16/2026 | $10.23 | $11.00 (7.53%) | $11.20 | $10.12 | 10.51 M | $1.39 B |
| 01/15/2026 | $10.42 | $10.15 (-2.59%) | $10.84 | $10.11 | 8.72 M | $1.29 B |
| 01/14/2026 | $9.43 | $10.36 (9.86%) | $10.38 | $9.17 | 6.81 M | $1.31 B |
| 01/13/2026 | $10.17 | $9.67 (-4.92%) | $10.22 | $9.39 | 8.00 M | $1.22 B |
| 01/12/2026 | $9.73 | $10.01 (2.88%) | $10.42 | $9.60 | 8.94 M | $1.27 B |
| 01/09/2026 | $9.40 | $9.48 (0.85%) | $9.61 | $9.14 | 6.28 M | $1.20 B |
| 01/08/2026 | $8.95 | $9.24 (3.24%) | $9.71 | $8.83 | 6.87 M | $1.17 B |
| 01/07/2026 | $8.92 | $8.90 (-0.22%) | $9.03 | $8.72 | 6.67 M | $1.13 B |
| 01/06/2026 | $9.26 | $9.19 (-0.76%) | $9.29 | $8.73 | 5.71 M | $1.16 B |
| 01/05/2026 | $9.30 | $9.21 (-0.97%) | $9.49 | $8.98 | 5.84 M | $1.17 B |
| 01/02/2026 | $8.45 | $8.74 (3.43%) | $8.90 | $8.23 | 5.81 M | $1.11 B |
| 12/31/2025 | $7.85 | $7.89 (0.51%) | $8.01 | $7.71 | 6.44 M | $999.11 M |
| 12/30/2025 | $7.95 | $7.83 (-1.51%) | $8.04 | $7.80 | 4.83 M | $991.51 M |
| 12/29/2025 | $8.10 | $7.92 (-2.22%) | $8.32 | $7.82 | 5.44 M | $1.00 B |
| 12/26/2025 | $8.41 | $8.27 (-1.66%) | $8.47 | $8.12 | 3.79 M | $1.05 B |
| 12/24/2025 | $8.60 | $8.53 (-0.81%) | $8.63 | $8.39 | 2.70 M | $1.08 B |
| 12/23/2025 | $8.79 | $8.72 (-0.8%) | $9.10 | $8.53 | 6.35 M | $1.10 B |
| 12/22/2025 | $9.22 | $9.07 (-1.63%) | $9.44 | $8.84 | 6.15 M | $1.15 B |
| 12/19/2025 | $9.27 | $9.35 (0.86%) | $9.62 | $9.25 | 8.06 M | $1.18 B |
| 12/18/2025 | $9.12 | $9.15 (0.33%) | $9.65 | $9.03 | 7.05 M | $1.16 B |
| 12/17/2025 | $10.19 | $8.78 (-13.84%) | $10.36 | $8.77 | 10.13 M | $1.11 B |
| 12/16/2025 | $9.90 | $10.28 (3.84%) | $10.36 | $9.84 | 4.13 M | $1.30 B |
| 12/15/2025 | $11.00 | $10.05 (-8.64%) | $11.07 | $10.00 | 4.69 M | $1.27 B |
| 12/12/2025 | $11.28 | $10.91 (-3.28%) | $11.58 | $10.80 | 4.33 M | $1.38 B |
| 12/11/2025 | $10.78 | $11.44 (6.12%) | $11.50 | $10.15 | 5.56 M | $1.45 B |
| 12/10/2025 | $11.52 | $11.04 (-4.17%) | $11.54 | $10.76 | 6.42 M | $1.40 B |
| 12/09/2025 | $11.61 | $11.70 (0.78%) | $11.99 | $11.35 | 5.14 M | $1.48 B |
| 12/08/2025 | $12.32 | $11.80 (-4.22%) | $12.57 | $11.67 | 5.04 M | $1.49 B |
| 12/05/2025 | $12.14 | $12.18 (0.33%) | $12.56 | $12.06 | 4.58 M | $1.54 B |
| 12/04/2025 | $11.47 | $12.22 (6.54%) | $12.49 | $11.27 | 6.72 M | $1.55 B |
| 12/03/2025 | $10.69 | $11.52 (7.76%) | $11.54 | $10.50 | 5.20 M | $1.46 B |
| 12/02/2025 | $10.83 | $10.86 (0.28%) | $11.20 | $10.72 | 4.03 M | $1.38 B |
| 12/01/2025 | $10.87 | $10.61 (-2.39%) | $10.99 | $10.50 | 3.09 M | $1.34 B |
| 11/28/2025 | $11.00 | $11.32 (2.91%) | $11.46 | $10.84 | 2.35 M | $1.43 B |
| 11/26/2025 | $10.92 | $10.81 (-1.01%) | $11.00 | $10.40 | 4.74 M | $1.37 B |
| 11/25/2025 | $10.68 | $10.73 (0.47%) | $10.88 | $10.22 | 3.96 M | $1.36 B |
| 11/24/2025 | $10.24 | $10.80 (5.47%) | $10.85 | $10.16 | 6.64 M | $1.37 B |
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.
