Aemetis, Inc. (AMTX)
NASDAQ: AMTX · Real-Time Price · USD
1.490
+0.160 (12.03%)
At close: Apr 17, 2025, 4:00 PM
1.500
+0.010 (0.67%)
After-hours: Apr 17, 2025, 7:59 PM EDT
Aemetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 1.80 | 2.01 | 1.63 | 1.68 | 1.68 | -2.89% | 1,843,538 |
| Apr 7, 2025 | 1.50 | 1.78 | 1.46 | 1.73 | 1.73 | 9.84% | 1,381,342 |
| Apr 4, 2025 | 1.48 | 1.62 | 1.45 | 1.58 | 1.58 | 3.62% | 828,961 |
| Apr 3, 2025 | 1.56 | 1.59 | 1.47 | 1.52 | 1.52 | -7.32% | 682,603 |
| Apr 2, 2025 | 1.65 | 1.68 | 1.60 | 1.64 | 1.64 | -3.53% | 596,931 |
| Apr 1, 2025 | 1.72 | 1.75 | 1.66 | 1.70 | 1.70 | -2.30% | 581,359 |
| Mar 31, 2025 | 1.80 | 1.80 | 1.71 | 1.74 | 1.74 | -5.43% | 368,829 |
| Mar 28, 2025 | 1.94 | 1.95 | 1.81 | 1.84 | 1.84 | -6.12% | 664,663 |
| Mar 27, 2025 | 1.85 | 2.03 | 1.83 | 1.96 | 1.96 | 4.26% | 805,568 |
| Mar 26, 2025 | 1.95 | 1.98 | 1.81 | 1.88 | 1.88 | -3.09% | 875,940 |
| Mar 25, 2025 | 2.01 | 2.04 | 1.91 | 1.94 | 1.94 | -3.48% | 569,096 |
| Mar 24, 2025 | 2.05 | 2.06 | 1.97 | 2.01 | 2.01 | - | 397,456 |
| Mar 21, 2025 | 1.95 | 2.04 | 1.95 | 2.01 | 2.01 | 1.01% | 651,392 |
| Mar 20, 2025 | 1.97 | 2.03 | 1.94 | 1.99 | 1.99 | -0.50% | 523,695 |
| Mar 19, 2025 | 2.00 | 2.01 | 1.91 | 2.00 | 2.00 | 1.52% | 536,025 |
| Mar 18, 2025 | 2.04 | 2.06 | 1.93 | 1.97 | 1.97 | -3.43% | 932,629 |
| Mar 17, 2025 | 1.72 | 2.15 | 1.71 | 2.04 | 2.04 | 21.43% | 2,502,200 |
| Mar 14, 2025 | 1.59 | 1.69 | 1.50 | 1.68 | 1.68 | 5.66% | 953,925 |
| Mar 13, 2025 | 1.80 | 1.88 | 1.56 | 1.59 | 1.59 | -10.17% | 2,383,830 |
| Mar 12, 2025 | 1.70 | 1.86 | 1.66 | 1.77 | 1.77 | 5.36% | 1,531,514 |
| Mar 11, 2025 | 1.69 | 1.73 | 1.63 | 1.68 | 1.68 | - | 355,832 |
| Mar 10, 2025 | 1.72 | 1.75 | 1.65 | 1.68 | 1.68 | -3.45% | 451,255 |
| Mar 7, 2025 | 1.72 | 1.76 | 1.70 | 1.74 | 1.74 | 1.16% | 408,430 |
| Mar 6, 2025 | 1.65 | 1.76 | 1.65 | 1.72 | 1.72 | 1.78% | 727,108 |
| Mar 5, 2025 | 1.68 | 1.72 | 1.60 | 1.69 | 1.69 | 1.20% | 485,285 |
| Mar 4, 2025 | 1.63 | 1.70 | 1.60 | 1.67 | 1.67 | - | 793,470 |
| Mar 3, 2025 | 1.82 | 1.82 | 1.62 | 1.67 | 1.67 | -7.22% | 1,220,560 |
| Feb 28, 2025 | 1.80 | 1.81 | 1.69 | 1.80 | 1.80 | 2.27% | 772,075 |
| Feb 27, 2025 | 1.93 | 1.93 | 1.76 | 1.76 | 1.76 | -7.85% | 1,023,619 |
| Feb 26, 2025 | 2.00 | 2.01 | 1.91 | 1.91 | 1.91 | -4.02% | 543,394 |
| Feb 25, 2025 | 1.97 | 2.01 | 1.85 | 1.99 | 1.99 | 1.53% | 740,226 |
| Feb 24, 2025 | 1.98 | 2.11 | 1.95 | 1.96 | 1.96 | 2.08% | 828,259 |
| Feb 21, 2025 | 2.01 | 2.04 | 1.92 | 1.92 | 1.92 | -2.78% | 523,879 |
| Feb 20, 2025 | 2.00 | 2.03 | 1.80 | 1.98 | 1.98 | -1.25% | 1,243,510 |
| Feb 19, 2025 | 2.09 | 2.11 | 1.99 | 2.00 | 2.00 | -6.10% | 822,450 |
| Feb 18, 2025 | 2.08 | 2.18 | 2.07 | 2.13 | 2.13 | 3.90% | 877,876 |
| Feb 14, 2025 | 2.05 | 2.11 | 1.99 | 2.05 | 2.05 | 1.99% | 1,043,456 |
| Feb 13, 2025 | 2.04 | 2.06 | 1.93 | 2.01 | 2.01 | 0.50% | 942,213 |
| Feb 12, 2025 | 2.04 | 2.04 | 1.95 | 2.00 | 2.00 | -3.38% | 688,056 |
| Feb 11, 2025 | 2.12 | 2.15 | 2.01 | 2.07 | 2.07 | -2.36% | 560,436 |
| Feb 10, 2025 | 2.10 | 2.21 | 2.07 | 2.12 | 2.12 | 3.92% | 700,928 |
| Feb 7, 2025 | 2.02 | 2.07 | 2.00 | 2.04 | 2.04 | - | 692,875 |
| Feb 6, 2025 | 2.13 | 2.14 | 2.01 | 2.04 | 2.04 | -3.32% | 1,058,138 |