Aemetis, Inc. (AMTX)
NASDAQ: AMTX · Real-Time Price · USD
2.750
-0.200 (-6.78%)
At close: Apr 28, 2026, 4:00 PM EDT
2.760
+0.010 (0.36%)
After-hours: Apr 28, 2026, 4:27 PM EDT
Aemetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.95 | 3.00 | 2.75 | 2.78 | - | -5.76% | 908,686 |
| Apr 27, 2026 | 2.60 | 2.96 | 2.60 | 2.95 | 2.95 | 12.60% | 1,814,826 |
| Apr 24, 2026 | 2.69 | 2.72 | 2.52 | 2.62 | 2.62 | -2.60% | 914,538 |
| Apr 23, 2026 | 2.71 | 2.78 | 2.65 | 2.69 | 2.69 | -1.82% | 4,275,346 |
| Apr 22, 2026 | 2.62 | 2.83 | 2.61 | 2.74 | 2.74 | 4.58% | 1,414,804 |
| Apr 21, 2026 | 2.65 | 2.72 | 2.59 | 2.62 | 2.62 | -0.76% | 1,196,835 |
| Apr 20, 2026 | 2.30 | 2.65 | 2.29 | 2.64 | 2.64 | 16.30% | 1,717,525 |
| Apr 17, 2026 | 2.39 | 2.41 | 2.19 | 2.27 | 2.27 | -6.20% | 2,197,579 |
| Apr 16, 2026 | 2.34 | 2.49 | 2.34 | 2.42 | 2.42 | 3.86% | 1,054,344 |
| Apr 15, 2026 | 2.25 | 2.40 | 2.25 | 2.33 | 2.33 | 2.19% | 776,419 |
| Apr 14, 2026 | 2.42 | 2.46 | 2.23 | 2.28 | 2.28 | -7.32% | 1,285,302 |
| Apr 13, 2026 | 2.28 | 2.50 | 2.20 | 2.46 | 2.46 | 8.37% | 1,743,731 |
| Apr 10, 2026 | 2.37 | 2.42 | 2.26 | 2.27 | 2.27 | -5.42% | 1,463,037 |
| Apr 9, 2026 | 2.77 | 2.80 | 2.39 | 2.40 | 2.40 | -13.36% | 1,815,200 |
| Apr 8, 2026 | 2.92 | 2.97 | 2.70 | 2.77 | 2.77 | -5.46% | 1,939,026 |
| Apr 7, 2026 | 3.10 | 3.22 | 2.92 | 2.93 | 2.93 | -5.79% | 1,077,895 |
| Apr 6, 2026 | 3.15 | 3.27 | 3.09 | 3.11 | 3.11 | -1.58% | 1,120,172 |
| Apr 2, 2026 | 2.98 | 3.23 | 2.90 | 3.16 | 3.16 | 6.04% | 2,103,862 |
| Apr 1, 2026 | 3.13 | 3.24 | 2.85 | 2.98 | 2.98 | -6.58% | 2,414,356 |
| Mar 31, 2026 | 3.25 | 3.44 | 3.07 | 3.19 | 3.19 | -1.85% | 2,220,492 |
| Mar 30, 2026 | 3.34 | 3.60 | 3.17 | 3.25 | 3.25 | -1.52% | 2,499,001 |
| Mar 27, 2026 | 3.15 | 3.44 | 3.07 | 3.30 | 3.30 | 3.77% | 2,622,388 |
| Mar 26, 2026 | 3.18 | 3.37 | 3.04 | 3.18 | 3.18 | -2.15% | 2,477,923 |
| Mar 25, 2026 | 2.91 | 3.29 | 2.77 | 3.25 | 3.25 | 11.30% | 2,636,202 |
| Mar 24, 2026 | 2.72 | 3.04 | 2.69 | 2.92 | 2.92 | 8.15% | 2,724,593 |
| Mar 23, 2026 | 2.70 | 2.82 | 2.61 | 2.70 | 2.70 | 3.85% | 1,878,704 |
| Mar 20, 2026 | 2.62 | 2.82 | 2.52 | 2.60 | 2.60 | -1.52% | 1,853,255 |
| Mar 19, 2026 | 2.69 | 2.84 | 2.56 | 2.64 | 2.64 | -3.65% | 1,737,447 |
| Mar 18, 2026 | 2.75 | 2.99 | 2.60 | 2.74 | 2.74 | 0.37% | 4,124,112 |
| Mar 17, 2026 | 2.20 | 2.74 | 2.06 | 2.73 | 2.73 | 24.09% | 4,134,405 |
| Mar 16, 2026 | 2.33 | 2.39 | 2.11 | 2.20 | 2.20 | -3.93% | 1,997,917 |
| Mar 13, 2026 | 1.92 | 2.37 | 1.91 | 2.29 | 2.29 | 19.27% | 4,703,141 |
| Mar 12, 2026 | 1.50 | 2.01 | 1.49 | 1.92 | 1.92 | 24.68% | 3,778,414 |
| Mar 11, 2026 | 1.57 | 1.59 | 1.49 | 1.54 | 1.54 | -1.91% | 655,737 |
| Mar 10, 2026 | 1.56 | 1.61 | 1.54 | 1.57 | 1.57 | 2.61% | 655,417 |
| Mar 9, 2026 | 1.42 | 1.59 | 1.41 | 1.53 | 1.53 | 9.29% | 1,176,196 |
| Mar 6, 2026 | 1.37 | 1.45 | 1.37 | 1.40 | 1.40 | 0.72% | 501,575 |
| Mar 5, 2026 | 1.42 | 1.46 | 1.38 | 1.39 | 1.39 | - | 433,452 |
| Mar 4, 2026 | 1.40 | 1.43 | 1.38 | 1.39 | 1.39 | -0.71% | 274,060 |
| Mar 3, 2026 | 1.43 | 1.46 | 1.39 | 1.40 | 1.40 | -2.78% | 318,535 |
| Mar 2, 2026 | 1.41 | 1.48 | 1.40 | 1.44 | 1.44 | 1.41% | 693,239 |
| Feb 27, 2026 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | -3.40% | 481,324 |
| Feb 26, 2026 | 1.44 | 1.47 | 1.42 | 1.47 | 1.47 | 2.08% | 372,269 |
| Feb 25, 2026 | 1.42 | 1.46 | 1.40 | 1.44 | 1.44 | 1.41% | 518,010 |
| Feb 24, 2026 | 1.40 | 1.46 | 1.40 | 1.42 | 1.42 | 0.71% | 362,316 |
| Feb 23, 2026 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -4.08% | 432,206 |
| Feb 20, 2026 | 1.48 | 1.53 | 1.46 | 1.47 | 1.47 | -2.00% | 347,523 |
| Feb 19, 2026 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | -1.96% | 469,289 |
| Feb 18, 2026 | 1.50 | 1.58 | 1.50 | 1.53 | 1.53 | 2.00% | 488,947 |
| Feb 17, 2026 | 1.51 | 1.56 | 1.45 | 1.50 | 1.50 | -1.32% | 464,377 |
| Feb 13, 2026 | 1.42 | 1.56 | 1.42 | 1.52 | 1.52 | 4.83% | 519,019 |
| Feb 12, 2026 | 1.53 | 1.57 | 1.44 | 1.45 | 1.45 | -4.61% | 677,586 |
| Feb 11, 2026 | 1.52 | 1.55 | 1.47 | 1.52 | 1.52 | 0.66% | 569,780 |
| Feb 10, 2026 | 1.55 | 1.59 | 1.51 | 1.51 | 1.51 | -3.82% | 598,293 |
| Feb 9, 2026 | 1.60 | 1.61 | 1.50 | 1.57 | 1.57 | -1.26% | 741,319 |
| Feb 6, 2026 | 1.61 | 1.65 | 1.57 | 1.59 | 1.59 | -0.63% | 881,978 |
| Feb 5, 2026 | 1.66 | 1.68 | 1.55 | 1.60 | 1.60 | -8.05% | 1,203,497 |
| Feb 4, 2026 | 1.77 | 1.83 | 1.64 | 1.74 | 1.74 | 2.35% | 1,534,639 |
| Feb 3, 2026 | 1.61 | 1.71 | 1.54 | 1.70 | 1.70 | 9.68% | 1,582,870 |
| Feb 2, 2026 | 1.52 | 1.61 | 1.45 | 1.55 | 1.55 | 1.31% | 1,818,943 |
| Jan 30, 2026 | 1.63 | 1.69 | 1.48 | 1.53 | 1.53 | -8.93% | 1,286,774 |
| Jan 29, 2026 | 1.91 | 1.91 | 1.63 | 1.68 | 1.68 | -8.20% | 2,239,451 |
| Jan 28, 2026 | 1.70 | 1.85 | 1.70 | 1.83 | 1.83 | 14.37% | 2,829,844 |
| Jan 27, 2026 | 1.46 | 1.61 | 1.43 | 1.60 | 1.60 | 10.34% | 1,227,371 |
| Jan 26, 2026 | 1.50 | 1.52 | 1.44 | 1.45 | 1.45 | -2.68% | 553,515 |
| Jan 23, 2026 | 1.56 | 1.56 | 1.47 | 1.49 | 1.49 | -3.25% | 452,716 |
| Jan 22, 2026 | 1.49 | 1.60 | 1.49 | 1.54 | 1.54 | 3.36% | 881,665 |
| Jan 21, 2026 | 1.52 | 1.60 | 1.41 | 1.49 | 1.49 | -2.61% | 981,402 |
| Jan 20, 2026 | 1.46 | 1.59 | 1.42 | 1.53 | 1.53 | 2.68% | 1,309,918 |
| Jan 16, 2026 | 1.56 | 1.56 | 1.46 | 1.49 | 1.49 | -1.97% | 610,495 |
| Jan 15, 2026 | 1.57 | 1.62 | 1.51 | 1.52 | 1.52 | -3.18% | 880,560 |
| Jan 14, 2026 | 1.56 | 1.57 | 1.52 | 1.57 | 1.57 | 0.64% | 385,151 |
| Jan 13, 2026 | 1.64 | 1.64 | 1.55 | 1.56 | 1.56 | -4.88% | 393,537 |
| Jan 12, 2026 | 1.60 | 1.68 | 1.56 | 1.64 | 1.64 | 3.14% | 691,538 |
| Jan 9, 2026 | 1.66 | 1.66 | 1.55 | 1.59 | 1.59 | -2.45% | 581,872 |
| Jan 8, 2026 | 1.56 | 1.68 | 1.55 | 1.63 | 1.63 | 5.84% | 718,719 |
| Jan 7, 2026 | 1.62 | 1.63 | 1.52 | 1.54 | 1.54 | -4.94% | 526,287 |
| Jan 6, 2026 | 1.65 | 1.69 | 1.56 | 1.62 | 1.62 | 0.62% | 984,524 |
| Jan 5, 2026 | 1.59 | 1.66 | 1.53 | 1.61 | 1.61 | 1.26% | 882,666 |
| Jan 2, 2026 | 1.44 | 1.59 | 1.42 | 1.59 | 1.59 | 14.39% | 1,620,109 |
| Dec 31, 2025 | 1.43 | 1.48 | 1.38 | 1.39 | 1.39 | -2.80% | 1,030,520 |
| Dec 30, 2025 | 1.31 | 1.52 | 1.30 | 1.43 | 1.43 | 8.33% | 1,868,414 |
| Dec 29, 2025 | 1.36 | 1.40 | 1.31 | 1.32 | 1.32 | -2.94% | 725,673 |
| Dec 26, 2025 | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | -1.45% | 723,837 |
| Dec 24, 2025 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | - | 356,142 |
| Dec 23, 2025 | 1.47 | 1.48 | 1.37 | 1.38 | 1.38 | -6.76% | 806,947 |
| Dec 22, 2025 | 1.49 | 1.61 | 1.47 | 1.48 | 1.48 | - | 1,546,895 |
| Dec 19, 2025 | 1.44 | 1.49 | 1.43 | 1.48 | 1.48 | 3.50% | 741,574 |
| Dec 18, 2025 | 1.37 | 1.43 | 1.36 | 1.43 | 1.43 | 5.15% | 972,346 |
| Dec 17, 2025 | 1.40 | 1.41 | 1.34 | 1.36 | 1.36 | -3.55% | 968,433 |
| Dec 16, 2025 | 1.40 | 1.46 | 1.40 | 1.41 | 1.41 | -1.40% | 484,027 |
| Dec 15, 2025 | 1.48 | 1.50 | 1.41 | 1.43 | 1.43 | -2.72% | 558,385 |
| Dec 12, 2025 | 1.55 | 1.59 | 1.46 | 1.47 | 1.47 | -5.77% | 945,519 |
| Dec 11, 2025 | 1.50 | 1.60 | 1.49 | 1.56 | 1.56 | 4.00% | 771,445 |
| Dec 10, 2025 | 1.50 | 1.51 | 1.44 | 1.50 | 1.50 | -0.66% | 581,502 |
| Dec 9, 2025 | 1.47 | 1.51 | 1.43 | 1.51 | 1.51 | 3.42% | 667,759 |
| Dec 8, 2025 | 1.54 | 1.55 | 1.45 | 1.46 | 1.46 | -3.95% | 947,734 |
| Dec 5, 2025 | 1.59 | 1.64 | 1.51 | 1.52 | 1.52 | -6.75% | 935,653 |
| Dec 4, 2025 | 1.62 | 1.65 | 1.57 | 1.63 | 1.63 | - | 1,010,634 |
| Dec 3, 2025 | 1.60 | 1.64 | 1.57 | 1.63 | 1.63 | 2.52% | 792,038 |