Skip to main content
Aemetis, Inc. (AMTX)
NASDAQ: AMTX · Real-Time Price · USD
2.115
-0.045 (-2.08%)
Feb 5, 2025, 2:09 PM EST - Market open

Aemetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20252.152.242.092.162.160.47%799,569
Feb 3, 20252.232.242.132.152.15-6.93%645,935
Jan 31, 20252.302.372.282.312.310.43%504,565
Jan 30, 20252.302.362.292.302.30-464,362
Jan 29, 20252.252.352.202.302.302.22%538,182
Jan 28, 20252.202.292.142.252.252.27%564,790
Jan 27, 20252.152.322.122.202.200.92%724,155
Jan 24, 20252.302.302.062.182.18-3.75%1,018,008
Jan 23, 20252.302.542.242.272.275.35%2,058,184
Jan 22, 20252.602.602.042.152.15-20.37%3,238,837
Jan 21, 20252.872.902.632.702.70-4.93%675,458
Jan 17, 20252.752.852.692.842.844.03%642,526
Jan 16, 20252.842.842.692.732.73-2.50%342,009
Jan 15, 20252.692.842.602.802.807.69%720,798
Jan 14, 20252.802.842.562.602.60-6.81%1,007,523
Jan 13, 20252.812.922.772.792.79-2.79%516,487
Jan 10, 20252.812.882.682.872.871.95%589,197
Jan 8, 20252.892.892.762.822.82-2.93%438,421
Jan 7, 20253.013.062.842.902.90-3.01%401,088
Jan 6, 20253.103.102.902.992.990.67%601,887
Jan 3, 20252.933.082.922.972.975.32%761,498
Jan 2, 20252.732.952.712.822.824.83%650,218
Dec 31, 20242.822.902.642.692.69-4.27%728,931
Dec 30, 20242.802.922.762.812.81-520,946
Dec 27, 20242.882.942.712.812.81-1.75%586,611
Dec 26, 20242.602.902.602.862.868.75%913,186
Dec 24, 20242.622.692.582.632.631.54%363,140
Dec 23, 20242.652.662.512.592.59-1.15%645,912
Dec 20, 20242.662.842.602.622.62-2.78%1,047,518
Dec 19, 20242.802.812.662.702.70-0.37%613,413
Dec 18, 20242.983.042.662.712.71-9.23%762,078
Dec 17, 20242.933.022.812.982.982.05%805,714
Dec 16, 20243.003.062.922.922.92-2.99%413,166
Dec 13, 20243.103.102.873.013.01-1.31%597,662
Dec 12, 20243.093.162.983.053.05-0.97%622,953
Dec 11, 20243.153.153.053.083.08-0.32%406,316
Dec 10, 20243.153.213.043.093.09-1.90%540,732
Dec 9, 20243.363.413.073.153.15-6.25%711,384
Dec 6, 20243.383.443.303.363.36-0.88%467,132
Dec 5, 20243.423.603.353.393.39-1.17%736,305
Dec 4, 20243.703.703.403.433.43-6.79%944,187
Dec 3, 20243.954.003.653.683.68-7.77%946,310
Dec 2, 20244.104.153.833.993.99-2.44%644,851
Nov 29, 20244.054.123.994.094.093.28%372,450
Nov 27, 20243.944.083.903.963.960.76%495,706
Nov 26, 20244.174.173.863.933.93-5.07%624,233
Nov 25, 20244.064.324.034.144.142.73%787,533
Nov 22, 20244.144.184.014.034.03-1.47%797,351
Nov 21, 20243.904.223.884.094.095.82%941,902
Nov 20, 20243.894.083.763.873.87-1.65%675,875
Nov 19, 20243.754.133.723.933.933.97%902,085
Nov 18, 20243.704.013.703.783.78-1.31%888,233
Nov 15, 20244.104.103.793.833.83-5.90%713,435
Nov 14, 20244.124.213.864.074.07-1.45%865,657
Nov 13, 20244.574.584.104.134.13-10.61%1,630,007
Nov 12, 20243.734.733.504.624.6228.69%4,045,167
Nov 11, 20243.573.703.353.593.597.16%1,562,388
Nov 8, 20243.023.422.933.353.3510.38%1,065,928
Nov 7, 20242.793.132.763.043.048.39%512,643
Nov 6, 20242.863.142.712.802.80-11.11%829,155
Nov 5, 20242.843.182.733.153.1512.50%667,637
Nov 4, 20242.672.842.622.802.805.66%372,633
Nov 1, 20242.712.772.612.652.65-0.75%489,887
Oct 31, 20242.742.782.642.672.67-1.48%387,978
Oct 30, 20242.732.802.682.712.71-0.73%413,375
Oct 29, 20242.812.842.702.732.73-5.21%656,302
Oct 28, 20242.973.022.862.882.88-3.36%464,797
Oct 25, 20243.083.122.982.982.98-1.32%493,885
Oct 24, 20242.913.022.873.023.023.42%253,578
Oct 23, 20242.993.112.822.922.92-2.67%592,857
Oct 22, 20242.983.052.963.003.00-394,592
Oct 21, 20242.963.072.903.003.00-437,259
Oct 18, 20243.053.082.883.003.00-679,882
Oct 17, 20242.903.202.883.003.006.76%1,254,886
Oct 16, 20242.732.862.712.812.813.69%482,103
Oct 15, 20242.652.732.632.712.711.12%332,153
Oct 14, 20242.752.772.642.682.68-3.60%434,479
Oct 11, 20242.622.812.602.782.786.51%600,229
Oct 10, 20242.562.692.512.612.611.16%489,763
Oct 9, 20242.592.672.552.582.58-1.15%396,904
Oct 8, 20242.832.832.482.612.61-7.45%974,539
Oct 7, 20242.712.952.682.822.823.68%956,696
Oct 4, 20242.802.802.632.722.72-0.73%751,161
Oct 3, 20242.482.832.462.742.7410.93%1,661,832
Oct 2, 20242.292.502.282.472.477.39%611,511
Oct 1, 20242.302.342.252.302.30-625,952
Sep 30, 20242.382.402.282.302.30-4.17%655,545
Sep 27, 20242.332.522.332.402.404.80%439,173
Sep 26, 20242.502.552.282.292.29-6.53%576,100
Sep 25, 20242.492.522.442.452.45-1.61%339,184
Sep 24, 20242.432.572.432.492.491.22%520,377
Sep 23, 20242.392.482.312.462.463.80%463,050
Sep 20, 20242.522.532.352.372.37-6.69%638,648
Sep 19, 20242.612.652.462.542.543.67%740,095
Sep 18, 20242.452.612.382.452.450.82%587,185
Sep 17, 20242.372.452.272.432.434.29%526,505
Sep 16, 20242.452.462.272.332.33-3.72%673,416
Sep 13, 20242.472.492.342.422.42-1.22%346,132
Sep 12, 20242.432.492.332.452.450.82%456,082
Sep 11, 20242.352.442.282.432.433.85%282,308