Aemetis, Inc. (AMTX)
NASDAQ: AMTX · Real-Time Price · USD
2.820
+0.050 (1.81%)
Aug 13, 2025, 9:56 AM - Market open
Aemetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | - | 1.81% | 7,888 |
| Aug 12, 2025 | 2.65 | 2.89 | 2.63 | 2.77 | 2.77 | 4.92% | 833,067 |
| Aug 11, 2025 | 2.66 | 2.73 | 2.60 | 2.64 | 2.64 | -1.12% | 644,276 |
| Aug 8, 2025 | 2.48 | 2.69 | 2.34 | 2.67 | 2.67 | 10.33% | 1,116,616 |
| Aug 7, 2025 | 2.22 | 2.48 | 2.15 | 2.42 | 2.42 | -5.84% | 2,037,395 |
| Aug 6, 2025 | 2.67 | 2.69 | 2.53 | 2.57 | 2.57 | -4.10% | 619,396 |
| Aug 5, 2025 | 2.80 | 2.80 | 2.67 | 2.68 | 2.68 | -3.94% | 493,403 |
| Aug 4, 2025 | 2.71 | 2.86 | 2.71 | 2.79 | 2.79 | 2.95% | 572,557 |
| Aug 1, 2025 | 2.70 | 2.71 | 2.57 | 2.71 | 2.71 | -0.37% | 827,199 |
| Jul 31, 2025 | 2.90 | 2.95 | 2.70 | 2.72 | 2.72 | -4.90% | 811,659 |
| Jul 30, 2025 | 2.85 | 2.95 | 2.78 | 2.86 | 2.86 | 0.70% | 689,098 |
| Jul 29, 2025 | 3.26 | 3.26 | 2.83 | 2.84 | 2.84 | -12.88% | 1,143,363 |
| Jul 28, 2025 | 3.30 | 3.37 | 3.21 | 3.26 | 3.26 | 2.19% | 660,996 |
| Jul 25, 2025 | 3.27 | 3.27 | 2.96 | 3.19 | 3.19 | -2.45% | 966,749 |
| Jul 24, 2025 | 3.31 | 3.38 | 3.25 | 3.27 | 3.27 | -0.91% | 564,862 |
| Jul 23, 2025 | 3.16 | 3.33 | 3.15 | 3.30 | 3.30 | 5.10% | 637,088 |
| Jul 22, 2025 | 3.00 | 3.16 | 2.93 | 3.14 | 3.14 | 5.37% | 737,341 |
| Jul 21, 2025 | 2.79 | 3.04 | 2.77 | 2.98 | 2.98 | 7.58% | 1,049,624 |
| Jul 18, 2025 | 2.79 | 2.85 | 2.74 | 2.77 | 2.77 | -0.72% | 531,076 |
| Jul 17, 2025 | 2.75 | 2.86 | 2.74 | 2.79 | 2.79 | 1.45% | 1,095,495 |
| Jul 16, 2025 | 2.99 | 3.09 | 2.73 | 2.75 | 2.75 | -8.03% | 1,383,389 |
| Jul 15, 2025 | 3.00 | 3.12 | 2.97 | 2.99 | 2.99 | 0.34% | 822,924 |
| Jul 14, 2025 | 2.85 | 3.01 | 2.84 | 2.98 | 2.98 | 1.36% | 842,090 |
| Jul 11, 2025 | 3.30 | 3.30 | 2.80 | 2.94 | 2.94 | -11.98% | 2,356,672 |
| Jul 10, 2025 | 3.36 | 3.53 | 3.33 | 3.34 | 3.34 | - | 1,015,585 |
| Jul 9, 2025 | 3.52 | 3.66 | 3.32 | 3.34 | 3.34 | -4.30% | 1,961,778 |
| Jul 8, 2025 | 3.31 | 3.56 | 3.30 | 3.49 | 3.49 | 5.44% | 1,350,024 |
| Jul 7, 2025 | 3.09 | 3.41 | 3.08 | 3.31 | 3.31 | 8.17% | 2,601,407 |
| Jul 3, 2025 | 2.69 | 3.09 | 2.68 | 3.06 | 3.06 | 16.79% | 1,802,944 |
| Jul 2, 2025 | 2.51 | 2.69 | 2.51 | 2.62 | 2.62 | 4.80% | 884,561 |
| Jul 1, 2025 | 2.49 | 2.54 | 2.44 | 2.50 | 2.50 | 0.81% | 1,010,132 |
| Jun 30, 2025 | 2.50 | 2.54 | 2.37 | 2.48 | 2.48 | 5.53% | 1,354,231 |
| Jun 27, 2025 | 2.46 | 2.51 | 2.35 | 2.35 | 2.35 | -2.08% | 6,432,158 |
| Jun 26, 2025 | 2.28 | 2.48 | 2.27 | 2.40 | 2.40 | 4.80% | 797,231 |
| Jun 25, 2025 | 2.30 | 2.35 | 2.26 | 2.29 | 2.29 | - | 716,555 |
| Jun 24, 2025 | 2.07 | 2.31 | 2.07 | 2.29 | 2.29 | 12.25% | 935,873 |
| Jun 23, 2025 | 2.15 | 2.17 | 2.03 | 2.04 | 2.04 | -5.99% | 830,516 |
| Jun 20, 2025 | 2.18 | 2.29 | 2.11 | 2.17 | 2.17 | 1.40% | 838,614 |
| Jun 18, 2025 | 2.26 | 2.30 | 2.11 | 2.14 | 2.14 | -5.31% | 875,768 |
| Jun 17, 2025 | 2.16 | 2.39 | 2.14 | 2.26 | 2.26 | 5.61% | 1,671,922 |
| Jun 16, 2025 | 1.94 | 2.15 | 1.90 | 2.14 | 2.14 | 10.88% | 1,135,855 |
| Jun 13, 2025 | 1.87 | 2.00 | 1.86 | 1.93 | 1.93 | 1.05% | 976,513 |
| Jun 12, 2025 | 1.92 | 1.97 | 1.84 | 1.91 | 1.91 | -0.52% | 686,058 |
| Jun 11, 2025 | 2.02 | 2.03 | 1.90 | 1.92 | 1.92 | -4.48% | 877,291 |
| Jun 10, 2025 | 1.99 | 2.12 | 1.96 | 2.01 | 2.01 | 1.01% | 1,182,367 |
| Jun 9, 2025 | 2.00 | 2.06 | 1.96 | 1.99 | 1.99 | 2.05% | 1,162,444 |
| Jun 6, 2025 | 1.79 | 1.98 | 1.78 | 1.95 | 1.95 | 13.37% | 2,052,550 |
| Jun 5, 2025 | 1.73 | 1.78 | 1.70 | 1.72 | 1.72 | -1.15% | 853,579 |
| Jun 4, 2025 | 1.74 | 1.76 | 1.70 | 1.74 | 1.74 | - | 530,055 |
| Jun 3, 2025 | 1.67 | 1.75 | 1.67 | 1.74 | 1.74 | 4.19% | 829,510 |