Aemetis, Inc. (AMTX)
NASDAQ: AMTX · Real-Time Price · USD
1.360
-0.020 (-1.45%)
At close: Dec 26, 2025, 4:00 PM EST
1.399
+0.039 (2.86%)
After-hours: Dec 26, 2025, 5:28 PM EST
Aemetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 1.55 | 1.59 | 1.46 | 1.47 | 1.47 | -5.77% | 945,519 |
| Dec 11, 2025 | 1.50 | 1.60 | 1.49 | 1.56 | 1.56 | 4.00% | 771,400 |
| Dec 10, 2025 | 1.50 | 1.51 | 1.44 | 1.50 | 1.50 | -0.66% | 581,502 |
| Dec 9, 2025 | 1.47 | 1.51 | 1.43 | 1.51 | 1.51 | 3.42% | 664,745 |
| Dec 8, 2025 | 1.54 | 1.55 | 1.45 | 1.46 | 1.46 | -3.95% | 947,734 |
| Dec 5, 2025 | 1.59 | 1.64 | 1.51 | 1.52 | 1.52 | -6.75% | 934,589 |
| Dec 4, 2025 | 1.62 | 1.65 | 1.57 | 1.63 | 1.63 | - | 1,010,014 |
| Dec 3, 2025 | 1.60 | 1.64 | 1.57 | 1.63 | 1.63 | 2.52% | 788,820 |
| Dec 2, 2025 | 1.65 | 1.71 | 1.59 | 1.59 | 1.59 | -3.64% | 695,685 |
| Dec 1, 2025 | 1.73 | 1.79 | 1.65 | 1.65 | 1.65 | -4.62% | 487,077 |
| Nov 28, 2025 | 1.70 | 1.76 | 1.70 | 1.73 | 1.73 | 2.37% | 337,400 |
| Nov 26, 2025 | 1.64 | 1.76 | 1.60 | 1.69 | 1.69 | 2.42% | 832,741 |
| Nov 25, 2025 | 1.69 | 1.69 | 1.56 | 1.65 | 1.65 | - | 773,761 |
| Nov 24, 2025 | 1.60 | 1.67 | 1.53 | 1.65 | 1.65 | 3.12% | 1,204,893 |
| Nov 21, 2025 | 1.55 | 1.62 | 1.50 | 1.60 | 1.60 | 3.90% | 1,329,447 |
| Nov 20, 2025 | 1.69 | 1.77 | 1.54 | 1.54 | 1.54 | -8.33% | 1,204,606 |
| Nov 19, 2025 | 1.75 | 1.75 | 1.66 | 1.68 | 1.68 | -4.55% | 1,111,588 |
| Nov 18, 2025 | 1.76 | 1.80 | 1.72 | 1.76 | 1.76 | -2.22% | 470,668 |
| Nov 17, 2025 | 1.88 | 1.90 | 1.77 | 1.80 | 1.80 | -6.25% | 982,303 |
| Nov 14, 2025 | 1.89 | 1.99 | 1.86 | 1.92 | 1.92 | -1.54% | 726,821 |
| 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 | - | 1,051,557 |
| 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 |