Aemetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	1.89	1.99	1.86	1.92	1.92	-1.54%	722,290
Nov 13, 2025	2.03	2.05	1.92	1.95	1.95	-5.34%	583,116
Nov 12, 2025	2.15	2.20	2.06	2.06	2.06	-4.63%	627,286
Nov 11, 2025	2.09	2.23	2.08	2.16	2.16	2.37%	958,347
Nov 10, 2025	2.15	2.25	2.07	2.11	2.11	0.48%	931,986
Nov 7, 2025	1.75	2.11	1.74	2.10	2.10	19.32%	1,324,214
Nov 6, 2025	1.64	1.99	1.61	1.76	1.76	-14.56%	2,712,725
Nov 5, 2025	2.06	2.15	2.05	2.06	2.06	-	1,044,738
Nov 4, 2025	2.06	2.12	1.97	2.06	2.06	-0.96%	1,035,206
Nov 3, 2025	2.13	2.15	2.01	2.08	2.08	-2.35%	1,196,351
Oct 31, 2025	2.18	2.20	2.08	2.13	2.13	-0.47%	1,103,474
Oct 30, 2025	2.25	2.32	2.12	2.14	2.14	-6.14%	1,072,085
Oct 29, 2025	2.36	2.42	2.26	2.28	2.28	-4.60%	668,857
Oct 28, 2025	2.42	2.46	2.33	2.39	2.39	-0.42%	1,374,766
Oct 27, 2025	2.60	2.66	2.38	2.40	2.40	-6.61%	1,513,065
Oct 24, 2025	2.57	2.67	2.49	2.57	2.57	1.98%	1,654,615
Oct 23, 2025	2.70	2.72	2.51	2.52	2.52	-3.08%	988,178
Oct 22, 2025	2.85	2.90	2.51	2.60	2.60	-10.65%	1,354,469
Oct 21, 2025	2.97	3.03	2.81	2.91	2.91	-2.02%	1,137,977
Oct 20, 2025	2.79	3.04	2.76	2.97	2.97	9.59%	1,765,303
Oct 17, 2025	2.80	2.82	2.64	2.71	2.71	-5.90%	1,314,515
Oct 16, 2025	3.03	3.06	2.85	2.88	2.88	-4.95%	1,363,962
Oct 15, 2025	3.19	3.27	2.92	3.03	3.03	-1.62%	1,805,905
Oct 14, 2025	2.86	3.11	2.73	3.08	3.08	5.48%	1,796,117
Oct 13, 2025	2.68	2.93	2.68	2.92	2.92	11.03%	1,550,546
Oct 10, 2025	2.87	2.87	2.62	2.63	2.63	-8.04%	1,096,445
Oct 9, 2025	2.87	2.87	2.67	2.86	2.86	1.06%	1,510,436
Oct 8, 2025	3.02	3.10	2.78	2.83	2.83	-5.67%	1,302,755
Oct 7, 2025	3.14	3.22	2.93	3.00	3.00	2.04%	1,860,785
Oct 6, 2025	2.72	3.17	2.71	2.94	2.94	10.94%	3,022,842
Oct 3, 2025	2.37	2.87	2.37	2.65	2.65	15.72%	4,672,182
Oct 2, 2025	2.28	2.32	2.19	2.29	2.29	0.88%	832,230
Oct 1, 2025	2.21	2.29	2.21	2.27	2.27	0.89%	523,986
Sep 30, 2025	2.33	2.35	2.21	2.25	2.25	-3.02%	567,896
Sep 29, 2025	2.55	2.56	2.31	2.32	2.32	-8.66%	777,142
Sep 26, 2025	2.34	2.55	2.31	2.54	2.54	9.01%	1,339,459
Sep 25, 2025	2.40	2.40	2.29	2.33	2.33	-3.72%	705,322
Sep 24, 2025	2.41	2.54	2.40	2.42	2.42	1.68%	769,271
Sep 23, 2025	2.46	2.53	2.34	2.38	2.38	-2.86%	950,923
Sep 22, 2025	2.43	2.50	2.30	2.45	2.45	0.82%	672,522
Sep 19, 2025	2.45	2.56	2.40	2.43	2.43	0.41%	1,275,200
Sep 18, 2025	2.22	2.50	2.22	2.42	2.42	11.01%	1,436,986
Sep 17, 2025	2.19	2.38	2.18	2.18	2.18	-0.46%	761,001
Sep 16, 2025	2.24	2.29	2.13	2.19	2.19	-1.79%	547,727
Sep 15, 2025	2.13	2.26	2.13	2.23	2.23	3.24%	430,693
Sep 12, 2025	2.17	2.21	2.14	2.16	2.16	-	464,714
Sep 11, 2025	2.14	2.19	2.11	2.16	2.16	0.47%	817,800
Sep 10, 2025	2.23	2.23	2.04	2.15	2.15	-3.59%	1,365,886
Sep 9, 2025	2.25	2.27	2.16	2.23	2.23	-1.33%	843,129
Sep 8, 2025	2.41	2.43	2.23	2.26	2.26	-5.44%	727,607