5 DAY PERFORMANCE
+6.11%
1 MONTH PERFORMANCE
-3.64%
3 MONTH PERFORMANCE
+77.73%
6 MONTH PERFORMANCE
+51.19%
YEAR-TO-DATE PERFORMANCE
+124.59%
1 YEAR PERFORMANCE
+517.42%
Amprius Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $18.78 | $17.54 (-6.63%) | $19.05 | $17.38 | 7.95 M | $2.44 B |
| 05/12/2026 | $17.40 | $18.83 (8.22%) | $18.89 | $17.23 | 10.46 M | $2.58 B |
| 05/11/2026 | $16.58 | $17.68 (6.63%) | $18.89 | $16.23 | 11.85 M | $2.42 B |
| 05/08/2026 | $16.92 | $16.70 (-1.3%) | $17.15 | $16.00 | 12.49 M | $2.29 B |
| 05/07/2026 | $19.14 | $16.11 (-15.83%) | $19.56 | $15.38 | 30.55 M | $2.21 B |
| 05/06/2026 | $21.59 | $22.19 (2.78%) | $22.35 | $20.70 | 7.65 M | $3.04 B |
| 05/05/2026 | $20.65 | $21.40 (3.63%) | $21.69 | $20.47 | 6.70 M | $2.93 B |
| 05/04/2026 | $21.38 | $20.38 (-4.68%) | $21.47 | $19.81 | 5.30 M | $2.79 B |
| 05/01/2026 | $21.12 | $20.87 (-1.18%) | $21.71 | $20.16 | 6.10 M | $2.76 B |
| 04/30/2026 | $20.55 | $21.06 (2.48%) | $21.48 | $20.42 | 5.66 M | $2.78 B |
| 04/29/2026 | $19.93 | $20.34 (2.06%) | $20.45 | $19.63 | 5.51 M | $2.69 B |
| 04/28/2026 | $20.75 | $19.69 (-5.11%) | $21.09 | $19.10 | 8.03 M | $2.60 B |
| 04/27/2026 | $20.70 | $21.42 (3.48%) | $21.76 | $20.61 | 5.46 M | $2.83 B |
| 04/24/2026 | $22.07 | $20.66 (-6.39%) | $22.24 | $20.32 | 5.96 M | $2.73 B |
| 04/23/2026 | $22.38 | $21.73 (-2.9%) | $22.69 | $20.73 | 7.35 M | $2.87 B |
| 04/22/2026 | $21.86 | $22.69 (3.8%) | $22.80 | $21.27 | 10.41 M | $3.00 B |
| 04/21/2026 | $20.06 | $21.43 (6.83%) | $22.70 | $19.87 | 20.89 M | $2.83 B |
| 04/20/2026 | $18.47 | $19.61 (6.17%) | $20.19 | $18.31 | 10.73 M | $2.59 B |
| 04/17/2026 | $19.21 | $18.67 (-2.81%) | $19.27 | $18.47 | 5.24 M | $2.47 B |
| 04/16/2026 | $18.45 | $19.13 (3.69%) | $19.30 | $17.89 | 8.66 M | $2.53 B |
| 04/15/2026 | $18.07 | $18.30 (1.27%) | $18.52 | $17.47 | 5.76 M | $2.42 B |
| 04/14/2026 | $19.00 | $17.89 (-5.84%) | $19.16 | $17.23 | 7.65 M | $2.36 B |
| 04/13/2026 | $17.23 | $18.39 (6.73%) | $18.49 | $16.83 | 10.08 M | $2.43 B |
| 04/10/2026 | $16.25 | $17.22 (5.97%) | $17.44 | $16.25 | 6.47 M | $2.27 B |
| 04/09/2026 | $16.63 | $16.15 (-2.89%) | $17.65 | $15.87 | 7.42 M | $2.13 B |
| 04/08/2026 | $17.97 | $16.92 (-5.84%) | $18.18 | $16.82 | 6.80 M | $2.23 B |
| 04/07/2026 | $17.41 | $16.70 (-4.08%) | $17.78 | $15.76 | 6.70 M | $2.21 B |
| 04/06/2026 | $16.09 | $17.56 (9.14%) | $17.63 | $16.06 | 6.86 M | $2.32 B |
| 04/02/2026 | $15.00 | $16.00 (6.67%) | $16.47 | $14.80 | 5.95 M | $2.11 B |
| 04/01/2026 | $17.05 | $15.52 (-8.97%) | $17.33 | $15.35 | 9.18 M | $2.05 B |
| 03/31/2026 | $15.01 | $16.86 (12.33%) | $16.99 | $14.81 | 9.55 M | $2.23 B |
| 03/30/2026 | $16.16 | $14.72 (-8.91%) | $16.30 | $14.50 | 9.99 M | $1.94 B |
| 03/27/2026 | $17.08 | $16.12 (-5.62%) | $17.08 | $15.90 | 6.94 M | $2.13 B |
| 03/26/2026 | $17.39 | $17.16 (-1.32%) | $18.10 | $16.79 | 5.94 M | $2.27 B |
| 03/25/2026 | $18.09 | $17.93 (-0.88%) | $18.65 | $17.81 | 8.70 M | $2.37 B |
| 03/24/2026 | $18.40 | $17.76 (-3.48%) | $18.79 | $17.34 | 7.98 M | $2.35 B |
| 03/23/2026 | $17.91 | $18.68 (4.3%) | $19.39 | $17.76 | 7.18 M | $2.47 B |
| 03/20/2026 | $19.20 | $18.20 (-5.21%) | $19.75 | $17.74 | 9.42 M | $2.40 B |
| 03/19/2026 | $18.61 | $19.11 (2.69%) | $19.35 | $17.85 | 7.12 M | $2.52 B |
| 03/18/2026 | $19.38 | $18.90 (-2.48%) | $19.76 | $18.82 | 6.30 M | $2.50 B |
| 03/17/2026 | $18.60 | $19.38 (4.19%) | $19.52 | $18.60 | 7.30 M | $2.56 B |
| 03/16/2026 | $17.80 | $18.69 (5%) | $19.16 | $17.70 | 8.16 M | $2.47 B |
| 03/13/2026 | $18.23 | $17.95 (-1.54%) | $19.04 | $17.63 | 8.82 M | $2.37 B |
| 03/12/2026 | $18.68 | $18.30 (-2.03%) | $18.79 | $17.69 | 10.69 M | $2.42 B |
| 03/11/2026 | $18.13 | $18.59 (2.54%) | $19.40 | $18.10 | 11.04 M | $2.46 B |
| 03/10/2026 | $17.46 | $18.00 (3.09%) | $18.95 | $17.41 | 14.12 M | $2.38 B |
| 03/09/2026 | $16.13 | $17.72 (9.86%) | $17.74 | $15.87 | 15.02 M | $2.34 B |
| 03/06/2026 | $14.73 | $16.33 (10.86%) | $17.29 | $14.54 | 23.92 M | $2.16 B |
| 03/05/2026 | $13.47 | $14.89 (10.54%) | $15.05 | $13.25 | 28.47 M | $1.97 B |
| 03/04/2026 | $12.13 | $12.55 (3.46%) | $12.78 | $11.85 | 9.73 M | $1.66 B |
| 03/03/2026 | $11.13 | $11.63 (4.49%) | $12.12 | $10.97 | 7.38 M | $1.54 B |
| 03/02/2026 | $10.42 | $11.59 (11.23%) | $12.01 | $10.35 | 10.46 M | $1.53 B |
| 02/27/2026 | $11.07 | $10.73 (-3.07%) | $11.13 | $10.45 | 7.02 M | $1.36 B |
| 02/26/2026 | $10.81 | $11.52 (6.57%) | $11.56 | $10.71 | 8.04 M | $1.46 B |
| 02/25/2026 | $10.97 | $11.06 (0.82%) | $11.59 | $10.94 | 7.14 M | $1.40 B |
| 02/24/2026 | $10.01 | $10.80 (7.89%) | $10.83 | $9.90 | 6.08 M | $1.37 B |
| 02/23/2026 | $10.31 | $10.20 (-1.07%) | $10.77 | $9.90 | 7.81 M | $1.29 B |
| 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 |
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.
