Aemetis, Inc. (AMTX)
NASDAQ: AMTX · Real-Time Price · USD
1.750
-0.040 (-2.23%)
At close: Oct 7, 2026, 4:00 PM EDT
1.780
+0.030 (1.71%)
Pre-market: Oct 8, 2026, 8:57 AM EDT
Aemetis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -2.23% | 316,702 |
| 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 |
| 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 |