Aemetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.30	2.34	2.14	2.18	2.18	-4.80%	1,068,752
May 15, 2026	2.28	2.39	2.23	2.29	2.29	-0.87%	1,147,371
May 14, 2026	2.21	2.39	2.21	2.31	2.31	4.52%	1,185,637
May 13, 2026	2.24	2.29	2.15	2.21	2.21	-1.78%	1,241,530
May 12, 2026	2.33	2.39	2.20	2.25	2.25	-3.02%	1,236,522
May 11, 2026	2.58	2.58	2.31	2.32	2.32	-10.42%	1,789,563
May 8, 2026	3.15	3.15	2.54	2.59	2.59	-16.99%	2,563,079
May 7, 2026	3.08	3.12	2.69	3.12	3.12	-3.70%	3,118,178
May 6, 2026	3.39	3.41	3.07	3.24	3.24	-11.48%	2,559,972
May 5, 2026	3.60	3.80	3.54	3.66	3.66	2.23%	1,831,280
May 4, 2026	3.64	3.74	3.45	3.58	3.58	1.70%	1,929,809
May 1, 2026	3.13	3.54	2.89	3.52	3.52	11.75%	3,157,032
Apr 30, 2026	3.04	3.25	3.04	3.15	3.15	6.78%	2,030,308
Apr 29, 2026	2.75	2.96	2.74	2.95	2.95	7.27%	1,468,891
Apr 28, 2026	2.95	3.00	2.75	2.75	2.75	-6.78%	1,064,350
Apr 27, 2026	2.60	2.96	2.60	2.95	2.95	12.60%	1,916,059
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