Aemetis, Inc. (AMTX)
NASDAQ: AMTX · Real-Time Price · USD
1.470
+0.030 (2.08%)
Feb 26, 2026, 3:35 PM EST - Market open
Aemetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.44 | 1.47 | 1.42 | 1.46 | - | 1.39% | 317,030 |
| Feb 25, 2026 | 1.42 | 1.46 | 1.40 | 1.44 | 1.44 | 1.41% | 517,690 |
| Feb 24, 2026 | 1.40 | 1.46 | 1.40 | 1.42 | 1.42 | 0.71% | 361,906 |
| Feb 23, 2026 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -4.08% | 432,206 |
| Feb 20, 2026 | 1.48 | 1.53 | 1.46 | 1.47 | 1.47 | -2.00% | 347,522 |
| Feb 19, 2026 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | -1.96% | 467,834 |
| Feb 18, 2026 | 1.50 | 1.58 | 1.50 | 1.53 | 1.53 | 2.00% | 488,767 |
| Feb 17, 2026 | 1.51 | 1.56 | 1.45 | 1.50 | 1.50 | -1.32% | 463,976 |
| Feb 13, 2026 | 1.42 | 1.56 | 1.42 | 1.52 | 1.52 | 4.83% | 518,580 |
| Feb 12, 2026 | 1.53 | 1.57 | 1.44 | 1.45 | 1.45 | -4.61% | 677,299 |
| Feb 11, 2026 | 1.52 | 1.55 | 1.47 | 1.52 | 1.52 | 0.66% | 569,680 |
| Feb 10, 2026 | 1.55 | 1.59 | 1.51 | 1.51 | 1.51 | -3.82% | 597,497 |
| Feb 9, 2026 | 1.60 | 1.61 | 1.50 | 1.57 | 1.57 | -1.26% | 720,867 |
| Feb 6, 2026 | 1.61 | 1.65 | 1.57 | 1.59 | 1.59 | -0.63% | 880,518 |
| Feb 5, 2026 | 1.66 | 1.68 | 1.55 | 1.60 | 1.60 | -8.05% | 1,198,260 |
| Feb 4, 2026 | 1.77 | 1.83 | 1.64 | 1.74 | 1.74 | 2.35% | 1,527,384 |
| Feb 3, 2026 | 1.61 | 1.71 | 1.54 | 1.70 | 1.70 | 9.68% | 1,570,013 |
| Feb 2, 2026 | 1.52 | 1.61 | 1.45 | 1.55 | 1.55 | 1.31% | 1,813,154 |
| Jan 30, 2026 | 1.63 | 1.69 | 1.48 | 1.53 | 1.53 | -8.93% | 1,269,023 |
| Jan 29, 2026 | 1.91 | 1.91 | 1.63 | 1.68 | 1.68 | -8.20% | 2,235,437 |
| Jan 28, 2026 | 1.70 | 1.85 | 1.70 | 1.83 | 1.83 | 14.37% | 2,596,620 |
| Jan 27, 2026 | 1.46 | 1.61 | 1.43 | 1.60 | 1.60 | 10.34% | 1,156,561 |
| Jan 26, 2026 | 1.50 | 1.52 | 1.44 | 1.45 | 1.45 | -2.68% | 553,108 |
| Jan 23, 2026 | 1.56 | 1.56 | 1.47 | 1.49 | 1.49 | -3.25% | 452,716 |
| Jan 22, 2026 | 1.49 | 1.60 | 1.49 | 1.54 | 1.54 | 3.36% | 881,304 |
| Jan 21, 2026 | 1.52 | 1.60 | 1.41 | 1.49 | 1.49 | -2.61% | 981,329 |
| Jan 20, 2026 | 1.46 | 1.59 | 1.42 | 1.53 | 1.53 | 2.68% | 1,309,767 |
| Jan 16, 2026 | 1.56 | 1.56 | 1.46 | 1.49 | 1.49 | -1.97% | 607,201 |
| Jan 15, 2026 | 1.57 | 1.62 | 1.51 | 1.52 | 1.52 | -3.18% | 877,268 |
| Jan 14, 2026 | 1.56 | 1.57 | 1.52 | 1.57 | 1.57 | 0.64% | 383,211 |
| Jan 13, 2026 | 1.64 | 1.64 | 1.55 | 1.56 | 1.56 | -4.88% | 389,286 |
| Jan 12, 2026 | 1.60 | 1.68 | 1.56 | 1.64 | 1.64 | 3.14% | 689,933 |
| Jan 9, 2026 | 1.66 | 1.66 | 1.55 | 1.59 | 1.59 | -2.45% | 581,782 |
| Jan 8, 2026 | 1.56 | 1.68 | 1.55 | 1.63 | 1.63 | 5.84% | 711,835 |
| Jan 7, 2026 | 1.62 | 1.63 | 1.52 | 1.54 | 1.54 | -4.94% | 526,278 |
| Jan 6, 2026 | 1.65 | 1.69 | 1.56 | 1.62 | 1.62 | 0.62% | 983,407 |
| Jan 5, 2026 | 1.59 | 1.66 | 1.53 | 1.61 | 1.61 | 1.26% | 880,854 |
| Jan 2, 2026 | 1.44 | 1.59 | 1.42 | 1.59 | 1.59 | 14.39% | 1,615,428 |
| Dec 31, 2025 | 1.43 | 1.48 | 1.38 | 1.39 | 1.39 | -2.80% | 1,028,673 |
| Dec 30, 2025 | 1.31 | 1.52 | 1.30 | 1.43 | 1.43 | 8.33% | 1,867,738 |
| Dec 29, 2025 | 1.36 | 1.40 | 1.31 | 1.32 | 1.32 | -2.94% | 724,949 |
| Dec 26, 2025 | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | -1.45% | 723,432 |
| Dec 24, 2025 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | - | 356,142 |
| Dec 23, 2025 | 1.47 | 1.48 | 1.37 | 1.38 | 1.38 | -6.76% | 806,812 |
| Dec 22, 2025 | 1.49 | 1.61 | 1.47 | 1.48 | 1.48 | - | 1,546,895 |
| Dec 19, 2025 | 1.44 | 1.49 | 1.43 | 1.48 | 1.48 | 3.50% | 700,139 |
| Dec 18, 2025 | 1.37 | 1.43 | 1.36 | 1.43 | 1.43 | 5.15% | 905,810 |
| Dec 17, 2025 | 1.40 | 1.41 | 1.34 | 1.36 | 1.36 | -3.55% | 968,433 |
| Dec 16, 2025 | 1.40 | 1.46 | 1.40 | 1.41 | 1.41 | -1.40% | 484,003 |
| Dec 15, 2025 | 1.48 | 1.50 | 1.41 | 1.43 | 1.43 | -2.72% | 558,081 |