Skip to main content
Aemetis, Inc. (AMTX)
NASDAQ: AMTX · Real-Time Price · USD
1.710
+0.100 (6.21%)
At close: Jun 26, 2026, 4:00 PM EDT
1.747
+0.037 (2.15%)
After-hours: Jun 26, 2026, 7:41 PM EDT

Aemetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.611.761.611.711.716.21%8,105,630
Jun 25, 20261.691.751.571.611.61-3.01%1,165,955
Jun 24, 20261.781.841.631.661.66-7.78%1,394,118
Jun 23, 20261.831.901.801.801.80-3.23%514,894
Jun 22, 20261.941.941.831.861.86-5.10%838,271
Jun 18, 20261.932.031.901.961.962.08%902,854
Jun 17, 20261.952.001.861.921.92-1.03%882,140
Jun 16, 20261.912.011.911.941.941.57%992,397
Jun 15, 20261.972.081.911.911.91-2.55%747,077
Jun 12, 20262.072.101.871.961.96-2.49%1,222,387
Jun 11, 20262.002.071.962.012.01-1,089,671
Jun 10, 20262.082.112.002.012.01-3.83%743,844
Jun 9, 20262.222.262.012.092.09-5.86%1,561,916
Jun 8, 20262.302.362.202.222.22-1.33%841,209
Jun 5, 20262.452.452.212.252.25-8.54%965,414
Jun 4, 20262.402.492.392.462.460.41%635,635
Jun 3, 20262.582.612.412.452.45-5.04%1,071,514
Jun 2, 20262.642.732.562.582.58-2.27%871,636
Jun 1, 20262.572.732.572.642.643.53%1,415,176
May 29, 20262.612.672.502.552.55-3.04%925,461
May 28, 20262.502.652.502.632.634.78%986,298
May 27, 20262.472.552.432.512.510.40%1,169,650
May 26, 20262.712.732.492.502.50-6.72%1,703,305
May 22, 20262.262.772.262.682.6819.11%3,201,414
May 21, 20262.222.342.222.252.254.65%958,757
May 20, 20262.152.232.072.152.15-0.46%1,066,890
May 19, 20262.162.222.132.162.16-0.92%577,542
May 18, 20262.302.342.142.182.18-4.80%1,068,752
May 15, 20262.282.392.232.292.29-0.87%1,147,371
May 14, 20262.212.392.212.312.314.52%1,185,637
May 13, 20262.242.292.152.212.21-1.78%1,241,530
May 12, 20262.332.392.202.252.25-3.02%1,236,522
May 11, 20262.582.582.312.322.32-10.42%1,789,563
May 8, 20263.153.152.542.592.59-16.99%2,563,079
May 7, 20263.083.122.693.123.12-3.70%3,118,178
May 6, 20263.393.413.073.243.24-11.48%2,559,972
May 5, 20263.603.803.543.663.662.23%1,831,280
May 4, 20263.643.743.453.583.581.70%1,929,809
May 1, 20263.133.542.893.523.5211.75%3,157,032
Apr 30, 20263.043.253.043.153.156.78%2,030,308
Apr 29, 20262.752.962.742.952.957.27%1,468,891
Apr 28, 20262.953.002.752.752.75-6.78%1,064,350
Apr 27, 20262.602.962.602.952.9512.60%1,916,059
Apr 24, 20262.692.722.522.622.62-2.60%914,538
Apr 23, 20262.712.782.652.692.69-1.82%4,275,346
Apr 22, 20262.622.832.612.742.744.58%1,414,804
Apr 21, 20262.652.722.592.622.62-0.76%1,196,835
Apr 20, 20262.302.652.292.642.6416.30%1,717,525
Apr 17, 20262.392.412.192.272.27-6.20%2,197,579
Apr 16, 20262.342.492.342.422.423.86%1,054,344
Apr 15, 20262.252.402.252.332.332.19%776,419
Apr 14, 20262.422.462.232.282.28-7.32%1,285,302
Apr 13, 20262.282.502.202.462.468.37%1,743,731
Apr 10, 20262.372.422.262.272.27-5.42%1,463,037
Apr 9, 20262.772.802.392.402.40-13.36%1,815,200
Apr 8, 20262.922.972.702.772.77-5.46%1,939,026
Apr 7, 20263.103.222.922.932.93-5.79%1,077,895
Apr 6, 20263.153.273.093.113.11-1.58%1,120,172
Apr 2, 20262.983.232.903.163.166.04%2,103,862
Apr 1, 20263.133.242.852.982.98-6.58%2,414,356
Mar 31, 20263.253.443.073.193.19-1.85%2,220,492
Mar 30, 20263.343.603.173.253.25-1.52%2,499,001
Mar 27, 20263.153.443.073.303.303.77%2,622,388
Mar 26, 20263.183.373.043.183.18-2.15%2,477,923
Mar 25, 20262.913.292.773.253.2511.30%2,636,202
Mar 24, 20262.723.042.692.922.928.15%2,724,593
Mar 23, 20262.702.822.612.702.703.85%1,878,704
Mar 20, 20262.622.822.522.602.60-1.52%1,853,255
Mar 19, 20262.692.842.562.642.64-3.65%1,737,447
Mar 18, 20262.752.992.602.742.740.37%4,124,112
Mar 17, 20262.202.742.062.732.7324.09%4,134,405
Mar 16, 20262.332.392.112.202.20-3.93%1,997,917
Mar 13, 20261.922.371.912.292.2919.27%4,703,141
Mar 12, 20261.502.011.491.921.9224.68%3,778,414
Mar 11, 20261.571.591.491.541.54-1.91%655,737
Mar 10, 20261.561.611.541.571.572.61%655,417
Mar 9, 20261.421.591.411.531.539.29%1,176,196
Mar 6, 20261.371.451.371.401.400.72%501,575
Mar 5, 20261.421.461.381.391.39-433,452
Mar 4, 20261.401.431.381.391.39-0.71%274,060
Mar 3, 20261.431.461.391.401.40-2.78%318,535
Mar 2, 20261.411.481.401.441.441.41%693,239
Feb 27, 20261.441.471.411.421.42-3.40%481,324
Feb 26, 20261.441.471.421.471.472.08%372,269
Feb 25, 20261.421.461.401.441.441.41%518,010
Feb 24, 20261.401.461.401.421.420.71%362,316
Feb 23, 20261.451.461.401.411.41-4.08%432,206
Feb 20, 20261.481.531.461.471.47-2.00%347,523
Feb 19, 20261.531.531.471.501.50-1.96%469,289
Feb 18, 20261.501.581.501.531.532.00%488,947
Feb 17, 20261.511.561.451.501.50-1.32%464,377
Feb 13, 20261.421.561.421.521.524.83%519,019
Feb 12, 20261.531.571.441.451.45-4.61%677,586
Feb 11, 20261.521.551.471.521.520.66%569,780
Feb 10, 20261.551.591.511.511.51-3.82%598,293
Feb 9, 20261.601.611.501.571.57-1.26%741,319
Feb 6, 20261.611.651.571.591.59-0.63%881,978
Feb 5, 20261.661.681.551.601.60-8.05%1,203,497
Feb 4, 20261.771.831.641.741.742.35%1,534,639
Feb 3, 20261.611.711.541.701.709.68%1,582,870