Skip to main content
Aemetis, Inc. (AMTX)
NASDAQ: AMTX · Real-Time Price · USD
1.520
-0.110 (-6.75%)
At close: Dec 5, 2025, 4:00 PM EST
1.530
+0.010 (0.66%)
After-hours: Dec 5, 2025, 7:52 PM EST

Aemetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.591.641.511.521.52-6.75%934,589
Dec 4, 20251.621.651.571.631.63-1,010,014
Dec 3, 20251.601.641.571.631.632.52%788,820
Dec 2, 20251.651.711.591.591.59-3.64%695,685
Dec 1, 20251.731.791.651.651.65-4.62%487,077
Nov 28, 20251.701.761.701.731.732.37%337,400
Nov 26, 20251.641.761.601.691.692.42%832,741
Nov 25, 20251.691.691.561.651.65-773,761
Nov 24, 20251.601.671.531.651.653.12%1,204,893
Nov 21, 20251.551.621.501.601.603.90%1,329,447
Nov 20, 20251.691.771.541.541.54-8.33%1,204,606
Nov 19, 20251.751.751.661.681.68-4.55%1,111,588
Nov 18, 20251.761.801.721.761.76-2.22%470,668
Nov 17, 20251.881.901.771.801.80-6.25%982,303
Nov 14, 20251.891.991.861.921.92-1.54%726,821
Nov 13, 20252.032.051.921.951.95-5.34%583,116
Nov 12, 20252.152.202.062.062.06-4.63%627,286
Nov 11, 20252.092.232.082.162.162.37%958,347
Nov 10, 20252.152.252.072.112.110.48%931,986
Nov 7, 20251.752.111.742.102.1019.32%1,324,214
Nov 6, 20251.641.991.611.761.76-14.56%2,712,725
Nov 5, 20252.062.152.052.062.06-1,051,557
Nov 4, 20252.062.121.972.062.06-0.96%1,035,206
Nov 3, 20252.132.152.012.082.08-2.35%1,196,351
Oct 31, 20252.182.202.082.132.13-0.47%1,103,474
Oct 30, 20252.252.322.122.142.14-6.14%1,072,085
Oct 29, 20252.362.422.262.282.28-4.60%668,857
Oct 28, 20252.422.462.332.392.39-0.42%1,374,766
Oct 27, 20252.602.662.382.402.40-6.61%1,513,065
Oct 24, 20252.572.672.492.572.571.98%1,654,615
Oct 23, 20252.702.722.512.522.52-3.08%988,178
Oct 22, 20252.852.902.512.602.60-10.65%1,354,469
Oct 21, 20252.973.032.812.912.91-2.02%1,137,977
Oct 20, 20252.793.042.762.972.979.59%1,765,303
Oct 17, 20252.802.822.642.712.71-5.90%1,314,515
Oct 16, 20253.033.062.852.882.88-4.95%1,363,962
Oct 15, 20253.193.272.923.033.03-1.62%1,805,905
Oct 14, 20252.863.112.733.083.085.48%1,796,117
Oct 13, 20252.682.932.682.922.9211.03%1,550,546
Oct 10, 20252.872.872.622.632.63-8.04%1,096,445
Oct 9, 20252.872.872.672.862.861.06%1,510,436
Oct 8, 20253.023.102.782.832.83-5.67%1,302,755
Oct 7, 20253.143.222.933.003.002.04%1,860,785
Oct 6, 20252.723.172.712.942.9410.94%3,022,842
Oct 3, 20252.372.872.372.652.6515.72%4,672,182
Oct 2, 20252.282.322.192.292.290.88%832,230
Oct 1, 20252.212.292.212.272.270.89%523,986
Sep 30, 20252.332.352.212.252.25-3.02%567,896
Sep 29, 20252.552.562.312.322.32-8.66%777,142
Sep 26, 20252.342.552.312.542.549.01%1,339,459
Sep 25, 20252.402.402.292.332.33-3.72%705,322
Sep 24, 20252.412.542.402.422.421.68%769,271
Sep 23, 20252.462.532.342.382.38-2.86%950,923
Sep 22, 20252.432.502.302.452.450.82%672,522
Sep 19, 20252.452.562.402.432.430.41%1,275,200
Sep 18, 20252.222.502.222.422.4211.01%1,436,986
Sep 17, 20252.192.382.182.182.18-0.46%761,001
Sep 16, 20252.242.292.132.192.19-1.79%547,727
Sep 15, 20252.132.262.132.232.233.24%430,693
Sep 12, 20252.172.212.142.162.16-464,714
Sep 11, 20252.142.192.112.162.160.47%817,800
Sep 10, 20252.232.232.042.152.15-3.59%1,365,886
Sep 9, 20252.252.272.162.232.23-1.33%843,129
Sep 8, 20252.412.432.232.262.26-5.44%727,607
Sep 5, 20252.442.452.352.392.39-1.65%314,500
Sep 4, 20252.512.512.412.432.43-2.41%329,288
Sep 3, 20252.472.512.422.492.490.40%532,228
Sep 2, 20252.512.562.462.482.48-2.36%327,625
Aug 29, 20252.732.742.502.542.54-6.27%591,312
Aug 28, 20252.602.802.582.712.715.04%741,639
Aug 27, 20252.642.672.572.582.58-2.27%348,989
Aug 26, 20252.652.682.582.642.64-0.38%494,737
Aug 25, 20252.512.732.472.652.654.33%818,075
Aug 22, 20252.512.612.512.542.541.60%508,282
Aug 21, 20252.472.552.422.502.502.46%527,764
Aug 20, 20252.332.582.332.442.443.39%760,448
Aug 19, 20252.432.442.312.362.36-4.07%834,374
Aug 18, 20252.542.592.462.462.46-1.20%352,074
Aug 15, 20252.672.712.482.492.49-6.04%712,932
Aug 14, 20252.742.742.512.652.65-3.64%904,813
Aug 13, 20252.782.862.722.752.75-0.72%474,478
Aug 12, 20252.652.892.632.772.774.92%833,067
Aug 11, 20252.662.732.602.642.64-1.12%644,276
Aug 8, 20252.482.692.342.672.6710.33%1,116,616
Aug 7, 20252.222.482.152.422.42-5.84%2,037,395
Aug 6, 20252.672.692.532.572.57-4.10%619,396
Aug 5, 20252.802.802.672.682.68-3.94%493,403
Aug 4, 20252.712.862.712.792.792.95%572,557
Aug 1, 20252.702.712.572.712.71-0.37%827,199
Jul 31, 20252.902.952.702.722.72-4.90%811,659
Jul 30, 20252.852.952.782.862.860.70%689,098
Jul 29, 20253.263.262.832.842.84-12.88%1,143,363
Jul 28, 20253.303.373.213.263.262.19%660,996
Jul 25, 20253.273.272.963.193.19-2.45%966,749
Jul 24, 20253.313.383.253.273.27-0.91%564,862
Jul 23, 20253.163.333.153.303.305.10%637,088
Jul 22, 20253.003.162.933.143.145.37%737,341
Jul 21, 20252.793.042.772.982.987.58%1,049,624
Jul 18, 20252.792.852.742.772.77-0.72%531,076
Jul 17, 20252.752.862.742.792.791.45%1,095,495