5 DAY PERFORMANCE
+7.99%
1 MONTH PERFORMANCE
-6.25%
3 MONTH PERFORMANCE
+71.94%
6 MONTH PERFORMANCE
+364.83%
YEAR-TO-DATE PERFORMANCE
+336.61%
1 YEAR PERFORMANCE
+484.93%
Amprius Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $11.47 | $12.22 (6.54%) | $12.49 | $11.28 | 6.70 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 |
| 11/21/2025 | $10.25 | $10.11 (-1.37%) | $10.42 | $9.36 | 7.58 M | $1.28 B |
| 11/20/2025 | $11.50 | $10.30 (-10.43%) | $11.80 | $10.29 | 7.37 M | $1.30 B |
| 11/19/2025 | $10.69 | $10.81 (1.12%) | $11.45 | $10.62 | 4.88 M | $1.37 B |
| 11/18/2025 | $10.13 | $10.67 (5.33%) | $11.11 | $9.91 | 7.66 M | $1.35 B |
| 11/17/2025 | $11.00 | $10.43 (-5.18%) | $11.33 | $10.17 | 7.93 M | $1.32 B |
| 11/14/2025 | $10.80 | $11.29 (4.54%) | $11.74 | $10.63 | 6.43 M | $1.43 B |
| 11/13/2025 | $12.24 | $11.72 (-4.25%) | $12.25 | $10.95 | 10.21 M | $1.48 B |
| 11/12/2025 | $13.28 | $12.37 (-6.85%) | $13.85 | $12.05 | 9.48 M | $1.57 B |
| 11/11/2025 | $13.57 | $12.92 (-4.79%) | $13.58 | $12.17 | 9.83 M | $1.64 B |
| 11/10/2025 | $13.39 | $13.59 (1.49%) | $14.49 | $12.90 | 12.96 M | $1.72 B |
| 11/07/2025 | $11.84 | $12.73 (7.52%) | $12.74 | $10.90 | 11.33 M | $1.61 B |
| 11/06/2025 | $12.72 | $11.26 (-11.48%) | $12.80 | $10.62 | 13.49 M | $1.43 B |
| 11/05/2025 | $12.49 | $13.04 (4.4%) | $13.25 | $12.16 | 7.19 M | $1.65 B |
| 11/04/2025 | $12.42 | $12.10 (-2.58%) | $12.86 | $12.09 | 7.71 M | $1.53 B |
| 11/03/2025 | $14.50 | $13.56 (-6.48%) | $14.68 | $13.36 | 8.26 M | $1.72 B |
| 10/31/2025 | $12.68 | $14.09 (11.12%) | $14.22 | $12.54 | 11.78 M | $1.72 B |
| 10/30/2025 | $12.27 | $12.29 (0.16%) | $12.53 | $11.93 | 3.64 M | $1.50 B |
| 10/29/2025 | $12.01 | $12.50 (4.08%) | $12.90 | $11.83 | 6.33 M | $1.52 B |
| 10/28/2025 | $12.79 | $11.90 (-6.96%) | $12.87 | $11.71 | 5.50 M | $1.45 B |
| 10/27/2025 | $13.26 | $12.63 (-4.75%) | $13.38 | $12.37 | 6.23 M | $1.54 B |
| 10/24/2025 | $12.31 | $12.89 (4.71%) | $13.17 | $12.03 | 6.30 M | $1.57 B |
| 10/23/2025 | $11.46 | $11.66 (1.75%) | $11.95 | $11.35 | 4.10 M | $1.42 B |
| 10/22/2025 | $11.95 | $11.39 (-4.69%) | $12.10 | $10.76 | 11.89 M | $1.39 B |
| 10/21/2025 | $13.16 | $12.21 (-7.22%) | $13.30 | $12.05 | 9.20 M | $1.49 B |
| 10/20/2025 | $12.36 | $13.53 (9.47%) | $13.54 | $11.89 | 9.60 M | $1.65 B |
| 10/17/2025 | $12.55 | $11.84 (-5.66%) | $12.56 | $11.58 | 10.40 M | $1.44 B |
| 10/16/2025 | $15.76 | $12.78 (-18.91%) | $15.76 | $12.71 | 15.02 M | $1.56 B |
| 10/15/2025 | $14.00 | $14.61 (4.36%) | $16.03 | $13.91 | 19.83 M | $1.78 B |
| 10/14/2025 | $12.40 | $13.25 (6.85%) | $13.52 | $11.77 | 9.87 M | $1.61 B |
| 10/13/2025 | $12.55 | $12.90 (2.79%) | $13.91 | $12.52 | 11.30 M | $1.57 B |
| 10/10/2025 | $12.65 | $11.93 (-5.69%) | $13.46 | $11.82 | 11.91 M | $1.45 B |
| 10/09/2025 | $12.80 | $12.81 (0.08%) | $13.37 | $12.39 | 6.54 M | $1.56 B |
| 10/08/2025 | $12.84 | $12.42 (-3.27%) | $13.30 | $12.39 | 7.74 M | $1.51 B |
| 10/07/2025 | $13.59 | $12.67 (-6.77%) | $14.07 | $12.65 | 10.37 M | $1.54 B |
| 10/06/2025 | $13.23 | $13.44 (1.59%) | $13.91 | $12.82 | 13.60 M | $1.64 B |
| 10/03/2025 | $12.75 | $12.74 (-0.08%) | $12.85 | $12.21 | 7.61 M | $1.55 B |
| 10/02/2025 | $12.16 | $12.49 (2.71%) | $13.21 | $11.96 | 11.55 M | $1.52 B |
| 10/01/2025 | $10.48 | $12.04 (14.89%) | $12.20 | $10.36 | 10.44 M | $1.47 B |
| 09/30/2025 | $10.59 | $10.52 (-0.66%) | $10.77 | $10.05 | 7.81 M | $1.28 B |
| 09/29/2025 | $11.08 | $10.67 (-3.7%) | $11.42 | $10.42 | 6.70 M | $1.30 B |
| 09/26/2025 | $11.02 | $10.93 (-0.82%) | $11.69 | $10.74 | 5.79 M | $1.33 B |
| 09/25/2025 | $10.40 | $11.07 (6.44%) | $11.14 | $10.06 | 8.23 M | $1.35 B |
| 09/24/2025 | $11.90 | $11.09 (-6.81%) | $12.00 | $10.85 | 9.07 M | $1.35 B |
| 09/23/2025 | $12.18 | $11.69 (-4.02%) | $12.29 | $11.40 | 10.23 M | $1.42 B |
| 09/22/2025 | $11.53 | $12.06 (4.6%) | $12.07 | $11.15 | 8.37 M | $1.47 B |
| 09/19/2025 | $11.52 | $11.77 (2.17%) | $12.10 | $11.40 | 17.19 M | $1.43 B |
| 09/18/2025 | $10.51 | $11.47 (9.13%) | $11.54 | $10.51 | 14.23 M | $1.40 B |
| 09/17/2025 | $9.15 | $10.39 (13.55%) | $10.43 | $8.91 | 16.40 M | $1.27 B |
| 09/16/2025 | $8.40 | $9.14 (8.81%) | $9.24 | $8.08 | 11.62 M | $1.11 B |
| 09/15/2025 | $8.40 | $8.37 (-0.36%) | $8.76 | $8.17 | 8.76 M | $1.02 B |
| 09/12/2025 | $8.12 | $8.13 (0.12%) | $8.34 | $7.96 | 6.04 M | $990.10 M |
| 09/11/2025 | $7.68 | $8.14 (5.99%) | $8.47 | $7.41 | 13.85 M | $991.32 M |
| 09/10/2025 | $8.01 | $7.37 (-7.99%) | $8.18 | $7.37 | 9.29 M | $897.54 M |
| 09/09/2025 | $7.70 | $7.82 (1.56%) | $7.86 | $7.31 | 7.80 M | $952.35 M |
| 09/08/2025 | $7.18 | $7.69 (7.1%) | $7.94 | $7.18 | 10.37 M | $936.52 M |
| 09/05/2025 | $7.02 | $7.11 (1.28%) | $7.32 | $6.68 | 4.21 M | $865.88 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.
