Skip to main content
Aemetis, Inc. (AMTX)
NASDAQ: AMTX · Real-Time Price · USD
1.530
+0.130 (9.29%)
At close: Mar 9, 2026, 4:00 PM EDT
1.505
-0.025 (-1.64%)
After-hours: Mar 9, 2026, 4:57 PM EDT

Aemetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.421.591.411.54-9.64%1,020,894
Mar 6, 20261.371.451.371.401.400.72%498,044
Mar 5, 20261.421.461.381.391.39-433,185
Mar 4, 20261.401.431.381.391.39-0.71%272,860
Mar 3, 20261.431.461.391.401.40-2.78%316,280
Mar 2, 20261.411.481.401.441.441.41%693,183
Feb 27, 20261.441.471.411.421.42-3.40%481,297
Feb 26, 20261.441.471.421.471.472.08%371,664
Feb 25, 20261.421.461.401.441.441.41%517,690
Feb 24, 20261.401.461.401.421.420.71%361,906
Feb 23, 20261.451.461.401.411.41-4.08%432,206
Feb 20, 20261.481.531.461.471.47-2.00%347,522
Feb 19, 20261.531.531.471.501.50-1.96%467,834
Feb 18, 20261.501.581.501.531.532.00%488,767
Feb 17, 20261.511.561.451.501.50-1.32%463,976
Feb 13, 20261.421.561.421.521.524.83%518,580
Feb 12, 20261.531.571.441.451.45-4.61%677,299
Feb 11, 20261.521.551.471.521.520.66%569,680
Feb 10, 20261.551.591.511.511.51-3.82%597,497
Feb 9, 20261.601.611.501.571.57-1.26%720,867
Feb 6, 20261.611.651.571.591.59-0.63%880,518
Feb 5, 20261.661.681.551.601.60-8.05%1,198,260
Feb 4, 20261.771.831.641.741.742.35%1,527,384
Feb 3, 20261.611.711.541.701.709.68%1,570,013
Feb 2, 20261.521.611.451.551.551.31%1,813,154
Jan 30, 20261.631.691.481.531.53-8.93%1,269,023
Jan 29, 20261.911.911.631.681.68-8.20%2,235,437
Jan 28, 20261.701.851.701.831.8314.37%2,596,620
Jan 27, 20261.461.611.431.601.6010.34%1,156,561
Jan 26, 20261.501.521.441.451.45-2.68%553,108
Jan 23, 20261.561.561.471.491.49-3.25%452,716
Jan 22, 20261.491.601.491.541.543.36%881,304
Jan 21, 20261.521.601.411.491.49-2.61%981,329
Jan 20, 20261.461.591.421.531.532.68%1,309,767
Jan 16, 20261.561.561.461.491.49-1.97%607,201
Jan 15, 20261.571.621.511.521.52-3.18%877,268
Jan 14, 20261.561.571.521.571.570.64%383,211
Jan 13, 20261.641.641.551.561.56-4.88%389,286
Jan 12, 20261.601.681.561.641.643.14%689,933
Jan 9, 20261.661.661.551.591.59-2.45%581,782
Jan 8, 20261.561.681.551.631.635.84%711,835
Jan 7, 20261.621.631.521.541.54-4.94%526,278
Jan 6, 20261.651.691.561.621.620.62%983,407
Jan 5, 20261.591.661.531.611.611.26%880,854
Jan 2, 20261.441.591.421.591.5914.39%1,615,428
Dec 31, 20251.431.481.381.391.39-2.80%1,028,673
Dec 30, 20251.311.521.301.431.438.33%1,867,738
Dec 29, 20251.361.401.311.321.32-2.94%724,949
Dec 26, 20251.381.391.341.361.36-1.45%723,432
Dec 24, 20251.381.401.351.381.38-356,142
Dec 23, 20251.471.481.371.381.38-6.76%806,812
Dec 22, 20251.491.611.471.481.48-1,546,895
Dec 19, 20251.441.491.431.481.483.50%700,139
Dec 18, 20251.371.431.361.431.435.15%905,810
Dec 17, 20251.401.411.341.361.36-3.55%968,433
Dec 16, 20251.401.461.401.411.41-1.40%484,003
Dec 15, 20251.481.501.411.431.43-2.72%558,081
Dec 12, 20251.551.591.461.471.47-5.77%945,519
Dec 11, 20251.501.601.491.561.564.00%771,400
Dec 10, 20251.501.511.441.501.50-0.66%581,502
Dec 9, 20251.471.511.431.511.513.42%664,745
Dec 8, 20251.541.551.451.461.46-3.95%947,734
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