Aemetis, Inc. (AMTX)
NASDAQ: AMTX · Real-Time Price · USD
2.430
-0.060 (-2.41%)
At close: Sep 4, 2025, 4:00 PM
2.450
+0.020 (0.83%)
After-hours: Sep 4, 2025, 5:15 PM EDT
Aemetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.51 | 2.51 | 2.41 | 2.43 | - | -2.41% | 328,998 |
| Sep 3, 2025 | 2.47 | 2.51 | 2.42 | 2.49 | 2.49 | 0.40% | 531,713 |
| Sep 2, 2025 | 2.51 | 2.56 | 2.46 | 2.48 | 2.48 | -2.36% | 327,625 |
| Aug 29, 2025 | 2.73 | 2.74 | 2.50 | 2.54 | 2.54 | -6.27% | 591,312 |
| Aug 28, 2025 | 2.60 | 2.80 | 2.58 | 2.71 | 2.71 | 5.04% | 741,639 |
| Aug 27, 2025 | 2.64 | 2.67 | 2.57 | 2.58 | 2.58 | -2.27% | 348,989 |
| Aug 26, 2025 | 2.65 | 2.68 | 2.58 | 2.64 | 2.64 | -0.38% | 494,737 |
| Aug 25, 2025 | 2.51 | 2.73 | 2.47 | 2.65 | 2.65 | 4.33% | 818,075 |
| Aug 22, 2025 | 2.51 | 2.61 | 2.51 | 2.54 | 2.54 | 1.60% | 508,282 |
| Aug 21, 2025 | 2.47 | 2.55 | 2.42 | 2.50 | 2.50 | 2.46% | 527,764 |
| Aug 20, 2025 | 2.33 | 2.58 | 2.33 | 2.44 | 2.44 | 3.39% | 760,448 |
| Aug 19, 2025 | 2.43 | 2.44 | 2.31 | 2.36 | 2.36 | -4.07% | 834,374 |
| Aug 18, 2025 | 2.54 | 2.59 | 2.46 | 2.46 | 2.46 | -1.20% | 352,074 |
| Aug 15, 2025 | 2.67 | 2.71 | 2.48 | 2.49 | 2.49 | -6.04% | 712,932 |
| Aug 14, 2025 | 2.74 | 2.74 | 2.51 | 2.65 | 2.65 | -3.64% | 904,813 |
| Aug 13, 2025 | 2.78 | 2.86 | 2.72 | 2.75 | 2.75 | -0.72% | 474,478 |
| 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 |