Aemetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	2.60	2.96	2.60	2.95	2.95	12.60%	1,814,826
Apr 24, 2026	2.69	2.72	2.52	2.62	2.62	-2.60%	914,538
Apr 23, 2026	2.71	2.78	2.65	2.69	2.69	-1.82%	4,275,346
Apr 22, 2026	2.62	2.83	2.61	2.74	2.74	4.58%	1,414,804
Apr 21, 2026	2.65	2.72	2.59	2.62	2.62	-0.76%	1,196,835
Apr 20, 2026	2.30	2.65	2.29	2.64	2.64	16.30%	1,717,525
Apr 17, 2026	2.39	2.41	2.19	2.27	2.27	-6.20%	2,197,579
Apr 16, 2026	2.34	2.49	2.34	2.42	2.42	3.86%	1,054,344
Apr 15, 2026	2.25	2.40	2.25	2.33	2.33	2.19%	776,419
Apr 14, 2026	2.42	2.46	2.23	2.28	2.28	-7.32%	1,285,302
Apr 13, 2026	2.28	2.50	2.20	2.46	2.46	8.37%	1,743,731
Apr 10, 2026	2.37	2.42	2.26	2.27	2.27	-5.42%	1,463,037
Apr 9, 2026	2.77	2.80	2.39	2.40	2.40	-13.36%	1,815,200
Apr 8, 2026	2.92	2.97	2.70	2.77	2.77	-5.46%	1,939,026
Apr 7, 2026	3.10	3.22	2.92	2.93	2.93	-5.79%	1,077,895
Apr 6, 2026	3.15	3.27	3.09	3.11	3.11	-1.58%	1,120,172
Apr 2, 2026	2.98	3.23	2.90	3.16	3.16	6.04%	2,103,862
Apr 1, 2026	3.13	3.24	2.85	2.98	2.98	-6.58%	2,414,356
Mar 31, 2026	3.25	3.44	3.07	3.19	3.19	-1.85%	2,220,492
Mar 30, 2026	3.34	3.60	3.17	3.25	3.25	-1.52%	2,499,001
Mar 27, 2026	3.15	3.44	3.07	3.30	3.30	3.77%	2,622,388
Mar 26, 2026	3.18	3.37	3.04	3.18	3.18	-2.15%	2,477,923
Mar 25, 2026	2.91	3.29	2.77	3.25	3.25	11.30%	2,636,202
Mar 24, 2026	2.72	3.04	2.69	2.92	2.92	8.15%	2,724,593
Mar 23, 2026	2.70	2.82	2.61	2.70	2.70	3.85%	1,878,704
Mar 20, 2026	2.62	2.82	2.52	2.60	2.60	-1.52%	1,853,255
Mar 19, 2026	2.69	2.84	2.56	2.64	2.64	-3.65%	1,737,447
Mar 18, 2026	2.75	2.99	2.60	2.74	2.74	0.37%	4,124,112
Mar 17, 2026	2.20	2.74	2.06	2.73	2.73	24.09%	4,134,405
Mar 16, 2026	2.33	2.39	2.11	2.20	2.20	-3.93%	1,997,917
Mar 13, 2026	1.92	2.37	1.91	2.29	2.29	19.27%	4,703,141
Mar 12, 2026	1.50	2.01	1.49	1.92	1.92	24.68%	3,778,414
Mar 11, 2026	1.57	1.59	1.49	1.54	1.54	-1.91%	655,737
Mar 10, 2026	1.56	1.61	1.54	1.57	1.57	2.61%	655,417
Mar 9, 2026	1.42	1.59	1.41	1.53	1.53	9.29%	1,176,196
Mar 6, 2026	1.37	1.45	1.37	1.40	1.40	0.72%	501,575
Mar 5, 2026	1.42	1.46	1.38	1.39	1.39	-	433,452
Mar 4, 2026	1.40	1.43	1.38	1.39	1.39	-0.71%	274,060
Mar 3, 2026	1.43	1.46	1.39	1.40	1.40	-2.78%	318,535
Mar 2, 2026	1.41	1.48	1.40	1.44	1.44	1.41%	693,239
Feb 27, 2026	1.44	1.47	1.41	1.42	1.42	-3.40%	481,324
Feb 26, 2026	1.44	1.47	1.42	1.47	1.47	2.08%	372,269
Feb 25, 2026	1.42	1.46	1.40	1.44	1.44	1.41%	518,010
Feb 24, 2026	1.40	1.46	1.40	1.42	1.42	0.71%	362,316
Feb 23, 2026	1.45	1.46	1.40	1.41	1.41	-4.08%	432,206
Feb 20, 2026	1.48	1.53	1.46	1.47	1.47	-2.00%	347,523
Feb 19, 2026	1.53	1.53	1.47	1.50	1.50	-1.96%	469,289
Feb 18, 2026	1.50	1.58	1.50	1.53	1.53	2.00%	488,947
Feb 17, 2026	1.51	1.56	1.45	1.50	1.50	-1.32%	464,377
Feb 13, 2026	1.42	1.56	1.42	1.52	1.52	4.83%	519,019