Aemetis, Inc. (AMTX)
NASDAQ: AMTX · Real-Time Price · USD
2.170
+0.030 (1.40%)
At close: Jun 20, 2025, 4:00 PM
2.170
0.00 (0.00%)
Pre-market: Jun 23, 2025, 5:39 AM EDT
Aemetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 1.71 | 1.74 | 1.64 | 1.67 | 1.67 | -2.34% | 683,009 |
| May 30, 2025 | 1.77 | 1.78 | 1.70 | 1.71 | 1.71 | -3.39% | 712,698 |
| May 29, 2025 | 1.74 | 1.80 | 1.74 | 1.77 | 1.77 | 1.72% | 630,637 |
| May 28, 2025 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 691,926 |
| May 27, 2025 | 1.77 | 1.77 | 1.71 | 1.76 | 1.76 | - | 773,038 |
| May 23, 2025 | 1.72 | 1.76 | 1.71 | 1.76 | 1.76 | 0.57% | 542,360 |
| May 22, 2025 | 1.72 | 1.78 | 1.70 | 1.75 | 1.75 | 2.34% | 980,418 |
| May 21, 2025 | 1.85 | 1.86 | 1.64 | 1.71 | 1.71 | -6.04% | 1,350,079 |
| May 20, 2025 | 1.69 | 1.84 | 1.66 | 1.82 | 1.82 | 7.69% | 1,792,988 |
| May 19, 2025 | 1.70 | 1.70 | 1.62 | 1.69 | 1.69 | -0.59% | 923,093 |
| May 16, 2025 | 1.65 | 1.72 | 1.56 | 1.70 | 1.70 | 4.29% | 1,731,979 |
| May 15, 2025 | 1.53 | 1.66 | 1.52 | 1.63 | 1.63 | 5.16% | 1,262,870 |
| May 14, 2025 | 1.51 | 1.57 | 1.48 | 1.55 | 1.55 | 2.65% | 1,151,812 |
| May 13, 2025 | 1.42 | 1.55 | 1.42 | 1.51 | 1.51 | 6.34% | 1,811,417 |
| May 12, 2025 | 1.35 | 1.45 | 1.31 | 1.42 | 1.42 | 10.08% | 1,735,948 |
| May 9, 2025 | 1.36 | 1.36 | 1.26 | 1.29 | 1.29 | -5.15% | 974,013 |
| May 8, 2025 | 1.27 | 1.40 | 1.22 | 1.36 | 1.36 | 4.62% | 1,852,895 |
| May 7, 2025 | 1.25 | 1.30 | 1.23 | 1.30 | 1.30 | 4.00% | 749,848 |
| May 6, 2025 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 579,439 |
| May 5, 2025 | 1.33 | 1.33 | 1.25 | 1.27 | 1.27 | -1.55% | 432,305 |
| May 2, 2025 | 1.30 | 1.34 | 1.29 | 1.29 | 1.29 | -0.77% | 646,303 |
| May 1, 2025 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | 3.17% | 756,272 |
| Apr 30, 2025 | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | -1.56% | 493,232 |
| Apr 29, 2025 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | - | 629,993 |
| Apr 28, 2025 | 1.35 | 1.36 | 1.25 | 1.28 | 1.28 | -5.19% | 780,138 |
| Apr 25, 2025 | 1.40 | 1.42 | 1.33 | 1.35 | 1.35 | -4.26% | 763,526 |
| Apr 24, 2025 | 1.37 | 1.44 | 1.35 | 1.41 | 1.41 | 2.17% | 666,446 |
| Apr 23, 2025 | 1.41 | 1.41 | 1.29 | 1.38 | 1.38 | 2.22% | 979,818 |
| Apr 22, 2025 | 1.33 | 1.41 | 1.30 | 1.35 | 1.35 | 2.66% | 623,909 |
| Apr 21, 2025 | 1.45 | 1.49 | 1.28 | 1.32 | 1.32 | -11.74% | 1,181,446 |
| Apr 17, 2025 | 1.35 | 1.50 | 1.33 | 1.49 | 1.49 | 12.03% | 1,004,151 |
| Apr 16, 2025 | 1.43 | 1.43 | 1.31 | 1.33 | 1.33 | -6.99% | 928,603 |
| Apr 15, 2025 | 1.46 | 1.47 | 1.40 | 1.43 | 1.43 | -0.69% | 612,310 |
| Apr 14, 2025 | 1.64 | 1.64 | 1.44 | 1.44 | 1.44 | -10.28% | 1,298,486 |
| Apr 11, 2025 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -0.31% | 401,259 |
| Apr 10, 2025 | 1.69 | 1.70 | 1.56 | 1.61 | 1.61 | -7.47% | 514,413 |
| Apr 9, 2025 | 1.64 | 1.78 | 1.60 | 1.74 | 1.74 | 3.57% | 1,072,206 |