5 DAY PERFORMANCE
+92.00%
1 MONTH PERFORMANCE
+14.63%
3 MONTH PERFORMANCE
+116.95%
6 MONTH PERFORMANCE
+346.72%
YEAR-TO-DATE PERFORMANCE
+37.14%
1 YEAR PERFORMANCE
+35.21%
Amprius Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.84 | $1.88 (2.17%) | $1.91 | $1.80 | 1.81 M | $202.05 M |
| 03/11/2025 | $1.80 | $1.78 (-1.11%) | $1.87 | $1.70 | 2.18 M | $196.53 M |
| 03/10/2025 | $1.97 | $1.83 (-7.11%) | $2.00 | $1.77 | 2.28 M | $202.05 M |
| 03/07/2025 | $2.00 | $2.00 (0%) | $2.06 | $1.87 | 2.23 M | $220.82 M |
| 03/06/2025 | $2.07 | $1.99 (-3.86%) | $2.12 | $1.90 | 4.00 M | $219.71 M |
| 03/05/2025 | $2.25 | $2.07 (-8%) | $2.33 | $2.06 | 2.98 M | $228.55 M |
| 03/04/2025 | $2.15 | $2.22 (3.26%) | $2.31 | $1.90 | 3.20 M | $245.11 M |
| 03/03/2025 | $2.60 | $2.34 (-10%) | $2.65 | $2.30 | 2.23 M | $258.36 M |
| 02/28/2025 | $2.47 | $2.55 (3.24%) | $2.57 | $2.40 | 1.66 M | $281.54 M |
| 02/27/2025 | $2.78 | $2.54 (-8.63%) | $2.84 | $2.53 | 2.19 M | $280.44 M |
| 02/26/2025 | $2.74 | $2.77 (1.09%) | $2.83 | $2.52 | 1.95 M | $305.83 M |
| 02/25/2025 | $2.80 | $2.52 (-10%) | $2.83 | $2.43 | 4.01 M | $278.23 M |
| 02/24/2025 | $3.00 | $2.79 (-7%) | $3.01 | $2.78 | 3.19 M | $308.04 M |
| 02/21/2025 | $3.36 | $3.00 (-10.71%) | $3.40 | $3.00 | 3.28 M | $331.22 M |
| 02/20/2025 | $3.37 | $3.32 (-1.48%) | $3.41 | $3.21 | 2.00 M | $366.56 M |
| 02/19/2025 | $3.39 | $3.36 (-0.88%) | $3.58 | $3.34 | 2.94 M | $370.97 M |
| 02/18/2025 | $3.43 | $3.38 (-1.46%) | $3.65 | $3.28 | 3.73 M | $373.18 M |
| 02/14/2025 | $3.47 | $3.39 (-2.31%) | $3.54 | $3.31 | 1.29 M | $374.28 M |
| 02/13/2025 | $3.34 | $3.42 (2.4%) | $3.42 | $3.24 | 1.65 M | $377.60 M |
| 02/12/2025 | $3.25 | $3.35 (3.08%) | $3.37 | $3.22 | 1.75 M | $369.87 M |
| 02/11/2025 | $3.63 | $3.34 (-7.99%) | $3.63 | $3.26 | 2.90 M | $368.76 M |
| 02/10/2025 | $3.68 | $3.63 (-1.36%) | $3.98 | $3.62 | 4.80 M | $400.78 M |
| 02/07/2025 | $3.43 | $3.61 (5.25%) | $3.74 | $3.43 | 3.83 M | $398.57 M |
| 02/06/2025 | $3.15 | $3.41 (8.25%) | $3.46 | $3.11 | 3.78 M | $376.49 M |
| 02/05/2025 | $3.22 | $3.15 (-2.17%) | $3.33 | $3.10 | 2.21 M | $347.79 M |
| 02/04/2025 | $3.26 | $3.20 (-1.84%) | $3.30 | $3.15 | 1.65 M | $353.31 M |
| 02/03/2025 | $3.05 | $3.20 (4.92%) | $3.28 | $2.92 | 3.56 M | $353.31 M |
| 01/31/2025 | $3.37 | $3.33 (-1.19%) | $3.55 | $3.21 | 2.81 M | $367.66 M |
| 01/30/2025 | $3.23 | $3.34 (3.41%) | $3.47 | $3.23 | 2.56 M | $368.76 M |
| 01/29/2025 | $3.30 | $3.18 (-3.64%) | $3.34 | $3.10 | 2.00 M | $351.10 M |
| 01/28/2025 | $3.23 | $3.26 (0.93%) | $3.27 | $3.01 | 2.79 M | $359.93 M |
| 01/27/2025 | $3.55 | $3.08 (-13.24%) | $3.61 | $3.03 | 4.91 M | $340.06 M |
| 01/24/2025 | $3.36 | $3.64 (8.33%) | $3.93 | $3.29 | 6.08 M | $401.89 M |
| 01/23/2025 | $3.40 | $3.37 (-0.88%) | $3.57 | $3.27 | 2.07 M | $372.08 M |
| 01/22/2025 | $3.24 | $3.46 (6.79%) | $3.53 | $3.09 | 5.40 M | $382.01 M |
| 01/21/2025 | $3.60 | $3.28 (-8.89%) | $3.65 | $3.03 | 4.64 M | $362.14 M |
| 01/17/2025 | $3.56 | $3.36 (-5.62%) | $3.85 | $3.22 | 4.50 M | $370.97 M |
| 01/16/2025 | $3.33 | $3.53 (6.01%) | $3.71 | $3.17 | 2.86 M | $389.74 M |
| 01/15/2025 | $3.54 | $3.32 (-6.21%) | $3.78 | $3.28 | 3.53 M | $366.56 M |
| 01/14/2025 | $3.65 | $3.41 (-6.58%) | $3.90 | $3.27 | 2.75 M | $376.49 M |
| 01/13/2025 | $3.40 | $3.25 (-4.41%) | $3.49 | $3.03 | 3.72 M | $358.83 M |
| 01/10/2025 | $3.22 | $3.59 (11.49%) | $4.14 | $3.20 | 9.45 M | $396.37 M |
| 01/08/2025 | $3.55 | $3.03 (-14.65%) | $3.58 | $2.87 | 4.59 M | $334.54 M |
| 01/07/2025 | $3.92 | $3.54 (-9.69%) | $4.21 | $3.42 | 4.70 M | $390.85 M |
| 01/06/2025 | $3.53 | $3.84 (8.78%) | $4.15 | $3.30 | 9.71 M | $423.97 M |
| 01/03/2025 | $2.95 | $3.28 (11.19%) | $3.39 | $2.87 | 4.81 M | $362.14 M |
| 01/02/2025 | $2.88 | $2.86 (-0.69%) | $3.04 | $2.71 | 2.81 M | $315.77 M |
| 12/31/2024 | $3.00 | $2.80 (-6.67%) | $3.36 | $2.52 | 6.65 M | $309.14 M |
| 12/30/2024 | $2.33 | $2.98 (27.9%) | $3.06 | $2.31 | 11.53 M | $329.02 M |
| 12/27/2024 | $2.39 | $2.36 (-1.26%) | $2.61 | $2.19 | 9.26 M | $260.56 M |
| 12/26/2024 | $1.92 | $2.37 (23.44%) | $2.42 | $1.92 | 10.40 M | $261.67 M |
| 12/24/2024 | $1.92 | $1.90 (-1.04%) | $1.92 | $1.74 | 1.95 M | $209.78 M |
| 12/23/2024 | $1.85 | $1.90 (2.7%) | $1.97 | $1.85 | 2.54 M | $209.78 M |
| 12/20/2024 | $1.66 | $1.82 (9.64%) | $1.86 | $1.66 | 2.83 M | $200.94 M |
| 12/19/2024 | $1.72 | $1.70 (-1.16%) | $1.75 | $1.67 | 1.98 M | $187.69 M |
| 12/18/2024 | $1.79 | $1.66 (-7.26%) | $1.89 | $1.63 | 3.08 M | $183.28 M |
| 12/17/2024 | $1.72 | $1.76 (2.33%) | $1.81 | $1.68 | 1.98 M | $194.32 M |
| 12/16/2024 | $1.73 | $1.72 (-0.58%) | $1.87 | $1.71 | 2.50 M | $189.90 M |
| 12/13/2024 | $1.78 | $1.71 (-3.93%) | $1.79 | $1.63 | 2.90 M | $188.80 M |
| 12/12/2024 | $1.92 | $1.77 (-7.81%) | $1.92 | $1.75 | 3.08 M | $195.42 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.
