Aemetis, Inc. (AMTX)
NASDAQ: AMTX · Real-Time Price · USD
1.840
-0.120 (-6.12%)
At close: Mar 28, 2025, 4:00 PM
1.821
-0.020 (-1.06%)
After-hours: Mar 28, 2025, 7:14 PM EDT
Aemetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 2.17 | 2.18 | 2.07 | 2.11 | 2.11 | -2.31% | 664,567 |
| Feb 4, 2025 | 2.15 | 2.24 | 2.09 | 2.16 | 2.16 | 0.47% | 799,569 |
| Feb 3, 2025 | 2.23 | 2.24 | 2.13 | 2.15 | 2.15 | -6.93% | 645,935 |
| Jan 31, 2025 | 2.30 | 2.37 | 2.28 | 2.31 | 2.31 | 0.43% | 504,565 |
| Jan 30, 2025 | 2.30 | 2.36 | 2.29 | 2.30 | 2.30 | - | 464,362 |
| Jan 29, 2025 | 2.25 | 2.35 | 2.20 | 2.30 | 2.30 | 2.22% | 538,182 |
| Jan 28, 2025 | 2.20 | 2.29 | 2.14 | 2.25 | 2.25 | 2.27% | 564,790 |
| Jan 27, 2025 | 2.15 | 2.32 | 2.12 | 2.20 | 2.20 | 0.92% | 724,155 |
| Jan 24, 2025 | 2.30 | 2.30 | 2.06 | 2.18 | 2.18 | -3.75% | 1,018,008 |
| Jan 23, 2025 | 2.30 | 2.54 | 2.24 | 2.27 | 2.27 | 5.35% | 2,058,184 |
| Jan 22, 2025 | 2.60 | 2.60 | 2.04 | 2.15 | 2.15 | -20.37% | 3,238,837 |
| Jan 21, 2025 | 2.87 | 2.90 | 2.63 | 2.70 | 2.70 | -4.93% | 675,458 |
| Jan 17, 2025 | 2.75 | 2.85 | 2.69 | 2.84 | 2.84 | 4.03% | 642,526 |
| Jan 16, 2025 | 2.84 | 2.84 | 2.69 | 2.73 | 2.73 | -2.50% | 342,009 |