Aemetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	1.70	1.74	1.63	1.69	1.69	-1.17%	1,990,094
Jun 26, 2026	1.61	1.76	1.61	1.71	1.71	6.21%	8,316,943
Jun 25, 2026	1.69	1.75	1.57	1.61	1.61	-3.01%	1,166,767
Jun 24, 2026	1.78	1.84	1.63	1.66	1.66	-7.78%	1,406,735
Jun 23, 2026	1.83	1.90	1.80	1.80	1.80	-3.23%	525,103
Jun 22, 2026	1.94	1.94	1.83	1.86	1.86	-5.10%	842,120
Jun 18, 2026	1.93	2.03	1.90	1.96	1.96	2.08%	904,887
Jun 17, 2026	1.95	2.00	1.86	1.92	1.92	-1.03%	882,434
Jun 16, 2026	1.91	2.01	1.91	1.94	1.94	1.57%	994,454
Jun 15, 2026	1.97	2.08	1.91	1.91	1.91	-2.55%	750,195
Jun 12, 2026	2.07	2.10	1.87	1.96	1.96	-2.49%	1,223,953
Jun 11, 2026	2.00	2.07	1.96	2.01	2.01	-	1,091,121
Jun 10, 2026	2.08	2.11	2.00	2.01	2.01	-3.83%	801,430
Jun 9, 2026	2.22	2.26	2.01	2.09	2.09	-5.86%	1,566,998
Jun 8, 2026	2.30	2.36	2.20	2.22	2.22	-1.33%	841,594
Jun 5, 2026	2.45	2.45	2.21	2.25	2.25	-8.54%	969,798
Jun 4, 2026	2.40	2.49	2.39	2.46	2.46	0.41%	635,685
Jun 3, 2026	2.58	2.61	2.41	2.45	2.45	-5.04%	1,075,117
Jun 2, 2026	2.64	2.73	2.56	2.58	2.58	-2.27%	876,803
Jun 1, 2026	2.57	2.73	2.57	2.64	2.64	3.53%	1,419,643
May 29, 2026	2.61	2.67	2.50	2.55	2.55	-3.04%	927,561
May 28, 2026	2.50	2.65	2.50	2.63	2.63	4.78%	995,845
May 27, 2026	2.47	2.55	2.43	2.51	2.51	0.40%	1,170,245
May 26, 2026	2.71	2.73	2.49	2.50	2.50	-6.72%	1,711,408
May 22, 2026	2.26	2.77	2.26	2.68	2.68	19.11%	3,225,213
May 21, 2026	2.22	2.34	2.22	2.25	2.25	4.65%	960,192
May 20, 2026	2.15	2.23	2.07	2.15	2.15	-0.46%	1,067,658
May 19, 2026	2.16	2.22	2.13	2.16	2.16	-0.92%	578,410
May 18, 2026	2.30	2.34	2.14	2.18	2.18	-4.80%	1,070,207
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