Aemetis, Inc. (AMTX)
NASDAQ: AMTX · Real-Time Price · USD
1.270
-0.040 (-3.05%)
Oct 28, 2026, 10:19 AM EDT - Market open
Aemetis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -3.05% | 126,004 |
| Oct 27, 2026 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 3.97% | 858,155 |
| Oct 26, 2026 | 1.29 | 1.34 | 1.25 | 1.26 | 1.26 | -3.08% | 445,525 |
| Oct 23, 2026 | 1.22 | 1.34 | 1.18 | 1.30 | 1.30 | 8.33% | 1,161,852 |
| Oct 22, 2026 | 1.26 | 1.29 | 1.18 | 1.20 | 1.20 | -5.51% | 1,157,179 |
| Oct 21, 2026 | 1.37 | 1.39 | 1.26 | 1.27 | 1.27 | -7.30% | 1,464,942 |
| Oct 20, 2026 | 1.38 | 1.40 | 1.29 | 1.37 | 1.37 | - | 769,064 |
| Oct 19, 2026 | 1.46 | 1.49 | 1.36 | 1.37 | 1.37 | -6.16% | 543,062 |
| Oct 16, 2026 | 1.46 | 1.54 | 1.44 | 1.46 | 1.46 | 1.04% | 700,553 |
| Oct 15, 2026 | 1.40 | 1.47 | 1.38 | 1.45 | 1.45 | 1.05% | 638,556 |
| Oct 14, 2026 | 1.57 | 1.57 | 1.40 | 1.43 | 1.43 | -8.33% | 889,572 |
| Oct 13, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -2.50% | 454,776 |
| Oct 12, 2026 | 1.64 | 1.65 | 1.58 | 1.60 | 1.60 | -3.61% | 600,467 |
| Oct 9, 2026 | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -4.05% | 896,496 |
| Oct 8, 2026 | 1.73 | 1.78 | 1.72 | 1.73 | 1.73 | -1.14% | 620,984 |
| Oct 7, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -2.23% | 316,199 |
| Oct 6, 2026 | 1.75 | 1.80 | 1.74 | 1.79 | 1.79 | 1.70% | 379,382 |
| Oct 5, 2026 | 1.70 | 1.79 | 1.67 | 1.76 | 1.76 | 2.33% | 556,170 |
| Oct 2, 2026 | 1.73 | 1.74 | 1.68 | 1.72 | 1.72 | -0.58% | 496,116 |
| Oct 1, 2026 | 1.78 | 1.78 | 1.70 | 1.73 | 1.73 | -2.81% | 780,724 |
| Sep 30, 2026 | 1.83 | 1.86 | 1.77 | 1.78 | 1.78 | -2.73% | 522,256 |
| Sep 29, 2026 | 1.83 | 1.85 | 1.80 | 1.83 | 1.83 | -0.81% | 545,276 |
| Sep 28, 2026 | 1.84 | 1.98 | 1.78 | 1.85 | 1.85 | 3.07% | 1,052,485 |
| Sep 25, 2026 | 1.76 | 1.82 | 1.72 | 1.79 | 1.79 | 1.13% | 577,918 |
| Sep 24, 2026 | 1.88 | 1.93 | 1.74 | 1.77 | 1.77 | -6.84% | 1,014,028 |
| Sep 23, 2026 | 2.09 | 2.09 | 1.89 | 1.90 | 1.90 | -10.17% | 1,172,903 |
| Sep 22, 2026 | 2.09 | 2.16 | 2.07 | 2.12 | 2.12 | 1.20% | 806,385 |
| Sep 21, 2026 | 2.15 | 2.22 | 2.06 | 2.09 | 2.09 | -3.24% | 1,457,683 |
| Sep 18, 2026 | 1.90 | 2.21 | 1.86 | 2.16 | 2.16 | 14.89% | 2,668,074 |
| Sep 17, 2026 | 1.94 | 1.95 | 1.88 | 1.88 | 1.88 | -1.05% | 469,775 |
| Sep 16, 2026 | 1.89 | 2.00 | 1.86 | 1.90 | 1.90 | -0.52% | 685,638 |
| Sep 15, 2026 | 1.93 | 1.97 | 1.88 | 1.91 | 1.91 | -2.05% | 514,636 |
| Sep 14, 2026 | 2.01 | 2.01 | 1.92 | 1.95 | 1.95 | -2.99% | 597,302 |
| Sep 11, 2026 | 2.04 | 2.07 | 1.97 | 2.01 | 2.01 | -0.99% | 932,378 |
| Sep 10, 2026 | 1.95 | 2.06 | 1.86 | 2.03 | 2.03 | 10.93% | 1,380,553 |
| Sep 9, 2026 | 1.77 | 1.87 | 1.74 | 1.83 | 1.83 | 3.98% | 711,275 |
| Sep 8, 2026 | 1.83 | 1.88 | 1.73 | 1.76 | 1.76 | -3.83% | 536,376 |
| Sep 4, 2026 | 1.83 | 1.86 | 1.81 | 1.83 | 1.83 | - | 661,117 |
| Sep 3, 2026 | 1.91 | 1.92 | 1.82 | 1.83 | 1.83 | -3.68% | 402,275 |
| Sep 2, 2026 | 1.82 | 1.93 | 1.79 | 1.90 | 1.90 | 4.40% | 613,054 |
| Sep 1, 2026 | 1.88 | 1.88 | 1.81 | 1.82 | 1.82 | -2.67% | 473,679 |
| Aug 31, 2026 | 1.88 | 1.91 | 1.81 | 1.87 | 1.87 | 0.54% | 679,878 |
| Aug 28, 2026 | 1.89 | 1.90 | 1.80 | 1.86 | 1.86 | -0.53% | 599,231 |
| Aug 27, 2026 | 1.87 | 1.90 | 1.84 | 1.87 | 1.87 | -0.53% | 352,380 |
| Aug 26, 2026 | 1.91 | 1.98 | 1.84 | 1.88 | 1.88 | -1.57% | 513,603 |
| Aug 25, 2026 | 1.90 | 1.94 | 1.87 | 1.91 | 1.91 | 1.06% | 563,294 |
| Aug 24, 2026 | 2.04 | 2.06 | 1.86 | 1.89 | 1.89 | -8.70% | 908,904 |
| Aug 21, 2026 | 1.93 | 2.10 | 1.93 | 2.07 | 2.07 | 7.81% | 1,148,613 |
| Aug 20, 2026 | 1.86 | 1.97 | 1.79 | 1.92 | 1.92 | 3.23% | 1,410,851 |
| Aug 19, 2026 | 1.87 | 1.91 | 1.82 | 1.86 | 1.86 | - | 856,587 |