Aemetis, Inc. (AMTX)
NASDAQ: AMTX · Real-Time Price · USD
1.825
+0.065 (3.69%)
Sep 9, 2026, 1:36 PM EDT - Market open
Aemetis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1.77 | 1.87 | 1.74 | 1.83 | - | 3.69% | 402,615 |
| 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 |
| Aug 18, 2026 | 1.79 | 1.95 | 1.78 | 1.86 | 1.86 | 3.33% | 1,460,724 |
| Aug 17, 2026 | 1.76 | 1.80 | 1.66 | 1.80 | 1.80 | 1.69% | 719,844 |
| Aug 14, 2026 | 1.73 | 1.79 | 1.73 | 1.77 | 1.77 | 1.72% | 496,878 |
| Aug 13, 2026 | 1.75 | 1.78 | 1.71 | 1.74 | 1.74 | -0.29% | 570,077 |
| Aug 12, 2026 | 1.71 | 1.77 | 1.68 | 1.75 | 1.75 | 2.65% | 518,051 |
| Aug 11, 2026 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | 2.41% | 343,989 |
| Aug 10, 2026 | 1.71 | 1.73 | 1.65 | 1.66 | 1.66 | -3.49% | 511,511 |
| Aug 7, 2026 | 1.63 | 1.74 | 1.57 | 1.72 | 1.72 | 5.52% | 693,441 |
| Aug 6, 2026 | 1.65 | 1.78 | 1.58 | 1.63 | 1.63 | 5.16% | 1,258,904 |
| Aug 5, 2026 | 1.61 | 1.62 | 1.52 | 1.55 | 1.55 | -4.32% | 2,154,576 |
| Aug 4, 2026 | 1.55 | 1.64 | 1.55 | 1.62 | 1.62 | 6.58% | 842,020 |
| Aug 3, 2026 | 1.50 | 1.57 | 1.49 | 1.52 | 1.52 | 0.66% | 556,570 |
| Jul 31, 2026 | 1.55 | 1.58 | 1.46 | 1.51 | 1.51 | -3.21% | 576,907 |
| Jul 30, 2026 | 1.44 | 1.56 | 1.42 | 1.56 | 1.56 | 10.64% | 649,997 |
| Jul 29, 2026 | 1.55 | 1.55 | 1.38 | 1.41 | 1.41 | -4.73% | 1,453,901 |
| Jul 28, 2026 | 1.59 | 1.60 | 1.46 | 1.48 | 1.48 | -4.82% | 1,357,965 |
| Jul 27, 2026 | 1.64 | 1.66 | 1.55 | 1.56 | 1.56 | -7.72% | 578,190 |
| Jul 24, 2026 | 1.87 | 1.87 | 1.67 | 1.69 | 1.69 | -8.92% | 990,249 |
| Jul 23, 2026 | 1.71 | 1.86 | 1.69 | 1.85 | 1.85 | 8.19% | 1,129,954 |
| Jul 22, 2026 | 1.56 | 1.76 | 1.55 | 1.71 | 1.71 | 10.32% | 1,630,436 |
| Jul 21, 2026 | 1.50 | 1.62 | 1.48 | 1.55 | 1.55 | 6.16% | 841,451 |
| Jul 20, 2026 | 1.57 | 1.58 | 1.44 | 1.46 | 1.46 | -7.01% | 1,085,535 |
| Jul 17, 2026 | 1.54 | 1.70 | 1.53 | 1.57 | 1.57 | 0.64% | 1,365,877 |
| Jul 16, 2026 | 1.60 | 1.61 | 1.55 | 1.56 | 1.56 | -4.29% | 710,703 |
| Jul 15, 2026 | 1.67 | 1.70 | 1.57 | 1.63 | 1.63 | -1.81% | 813,806 |
| Jul 14, 2026 | 1.65 | 1.67 | 1.61 | 1.66 | 1.66 | 4.40% | 1,546,114 |
| Jul 13, 2026 | 1.61 | 1.72 | 1.58 | 1.59 | 1.59 | -0.63% | 960,081 |
| Jul 10, 2026 | 1.68 | 1.69 | 1.51 | 1.60 | 1.60 | -4.76% | 1,166,587 |
| Jul 9, 2026 | 1.76 | 1.83 | 1.66 | 1.68 | 1.68 | -4.55% | 1,293,884 |
| Jul 8, 2026 | 1.75 | 1.83 | 1.73 | 1.76 | 1.76 | -0.56% | 811,389 |
| Jul 7, 2026 | 1.74 | 1.78 | 1.65 | 1.77 | 1.77 | 3.51% | 721,053 |
| Jul 6, 2026 | 1.66 | 1.73 | 1.64 | 1.71 | 1.71 | 3.64% | 801,623 |
| Jul 2, 2026 | 1.61 | 1.66 | 1.58 | 1.65 | 1.65 | 3.77% | 909,032 |
| Jul 1, 2026 | 1.65 | 1.67 | 1.58 | 1.59 | 1.59 | -3.05% | 700,167 |
| Jun 30, 2026 | 1.70 | 1.80 | 1.63 | 1.64 | 1.64 | -2.96% | 1,380,207 |