Aemetis, Inc. AMTX
NASDAQ · United States · Process Industries
$1.73-0.05 (-2.81%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.73 | -2.81% | $1.78 | $1.78 | $1.70 | 780.72K |
| 2026-09-30 | $1.78 | -2.73% | $1.83 | $1.86 | $1.77 | 530.00K |
| 2026-09-29 | $1.83 | -0.81% | $1.83 | $1.85 | $1.79 | 545.80K |
| 2026-09-28 | $1.85 | +3.07% | $1.84 | $1.98 | $1.78 | 1.05M |
| 2026-09-25 | $1.79 | +1.13% | $1.76 | $1.82 | $1.72 | 577.90K |
| 2026-09-24 | $1.77 | -6.84% | $1.88 | $1.93 | $1.74 | 1.02M |
| 2026-09-23 | $1.90 | -10.17% | $2.09 | $2.09 | $1.89 | 1.17M |
| 2026-09-22 | $2.12 | +1.20% | $2.09 | $2.16 | $2.07 | 816.30K |
| 2026-09-21 | $2.09 | -3.24% | $2.15 | $2.22 | $2.06 | 1.46M |
| 2026-09-18 | $2.16 | +14.89% | $1.90 | $2.20 | $1.86 | 2.67M |
| 2026-09-17 | $1.88 | -1.05% | $1.94 | $1.95 | $1.88 | 475.80K |
| 2026-09-16 | $1.90 | -0.52% | $1.89 | $2.00 | $1.86 | 688.00K |
| 2026-09-15 | $1.91 | -2.05% | $1.93 | $1.97 | $1.88 | 514.70K |
| 2026-09-14 | $1.95 | -2.99% | $2.01 | $2.01 | $1.92 | 597.50K |
| 2026-09-11 | $2.01 | -0.99% | $2.04 | $2.07 | $1.97 | 970.00K |
| 2026-09-10 | $2.03 | +10.93% | $1.95 | $2.06 | $1.86 | 1.38M |
| 2026-09-09 | $1.83 | +3.98% | $1.77 | $1.87 | $1.74 | 711.40K |
| 2026-09-08 | $1.76 | -3.83% | $1.83 | $1.88 | $1.73 | 554.80K |
| 2026-09-04 | $1.83 | 0.00% | $1.83 | $1.86 | $1.80 | 661.20K |
| 2026-09-03 | $1.83 | -3.68% | $1.91 | $1.92 | $1.82 | 402.30K |
| 2026-09-02 | $1.90 | +4.40% | $1.82 | $1.93 | $1.79 | 613.20K |
| 2026-09-01 | $1.82 | -2.67% | $1.88 | $1.88 | $1.81 | 477.50K |
| 2026-08-31 | $1.87 | +0.54% | $1.88 | $1.90 | $1.81 | 680.20K |
| 2026-08-28 | $1.86 | -0.53% | $1.89 | $1.90 | $1.80 | 599.40K |
| 2026-08-27 | $1.87 | -0.53% | $1.87 | $1.90 | $1.84 | 353.00K |
| 2026-08-26 | $1.88 | -1.57% | $1.91 | $1.98 | $1.84 | 514.00K |
| 2026-08-25 | $1.91 | +1.06% | $1.90 | $1.94 | $1.87 | 563.30K |
| 2026-08-24 | $1.89 | -8.70% | $2.04 | $2.06 | $1.86 | 909.40K |
| 2026-08-21 | $2.07 | +7.81% | $1.93 | $2.10 | $1.93 | 1.16M |
| 2026-08-20 | $1.92 | +3.23% | $1.86 | $1.97 | $1.78 | 1.41M |
| 2026-08-19 | $1.86 | 0.00% | $1.87 | $1.91 | $1.82 | 858.20K |
| 2026-08-18 | $1.86 | +3.33% | $1.79 | $1.95 | $1.77 | 1.46M |
| 2026-08-17 | $1.80 | +1.69% | $1.76 | $1.80 | $1.66 | 720.70K |
| 2026-08-14 | $1.77 | +1.72% | $1.73 | $1.78 | $1.73 | 496.90K |
| 2026-08-13 | $1.74 | -0.29% | $1.75 | $1.78 | $1.71 | 572.20K |
| 2026-08-12 | $1.75 | +2.65% | $1.71 | $1.76 | $1.68 | 519.10K |
| 2026-08-11 | $1.70 | +2.41% | $1.68 | $1.72 | $1.67 | 344.30K |
| 2026-08-10 | $1.66 | -3.49% | $1.71 | $1.73 | $1.65 | 514.70K |
| 2026-08-07 | $1.72 | +5.52% | $1.63 | $1.74 | $1.57 | 695.90K |
| 2026-08-06 | $1.63 | +5.16% | $1.65 | $1.77 | $1.58 | 1.26M |
| 2026-08-05 | $1.55 | -4.32% | $1.61 | $1.62 | $1.52 | 2.16M |
| 2026-08-04 | $1.62 | +6.58% | $1.55 | $1.63 | $1.55 | 843.90K |
| 2026-08-03 | $1.52 | +0.66% | $1.50 | $1.57 | $1.49 | 557.30K |
| 2026-07-31 | $1.51 | -3.21% | $1.55 | $1.58 | $1.46 | 578.10K |
| 2026-07-30 | $1.56 | +10.64% | $1.44 | $1.56 | $1.42 | 650.10K |
| 2026-07-29 | $1.41 | -4.73% | $1.55 | $1.55 | $1.38 | 1.46M |
| 2026-07-28 | $1.48 | -4.82% | $1.59 | $1.60 | $1.46 | 1.38M |
| 2026-07-27 | $1.55 | -7.72% | $1.64 | $1.66 | $1.55 | 579.60K |
| 2026-07-24 | $1.68 | -8.92% | $1.87 | $1.87 | $1.66 | 990.30K |
| 2026-07-23 | $1.85 | +8.19% | $1.71 | $1.86 | $1.69 | 1.14M |
| 2026-07-22 | $1.71 | +10.32% | $1.56 | $1.76 | $1.55 | 1.63M |
| 2026-07-21 | $1.55 | +6.16% | $1.50 | $1.62 | $1.48 | 841.50K |
| 2026-07-20 | $1.46 | -7.01% | $1.57 | $1.58 | $1.44 | 1.09M |
| 2026-07-17 | $1.57 | +0.64% | $1.53 | $1.70 | $1.53 | 1.37M |
| 2026-07-16 | $1.56 | -4.29% | $1.60 | $1.61 | $1.55 | 710.90K |
| 2026-07-15 | $1.63 | -1.81% | $1.67 | $1.70 | $1.57 | 819.20K |
| 2026-07-14 | $1.66 | +4.40% | $1.65 | $1.67 | $1.61 | 1.55M |
| 2026-07-13 | $1.59 | -0.62% | $1.61 | $1.72 | $1.58 | 960.60K |
| 2026-07-10 | $1.60 | -4.76% | $1.68 | $1.69 | $1.51 | 1.17M |
| 2026-07-09 | $1.68 | -4.55% | $1.76 | $1.83 | $1.66 | 1.31M |
| 2026-07-08 | $1.76 | -0.56% | $1.75 | $1.83 | $1.73 | 812.40K |
| 2026-07-07 | $1.77 | +3.51% | $1.74 | $1.78 | $1.65 | 721.10K |
| 2026-07-06 | $1.71 | +3.64% | $1.65 | $1.73 | $1.64 | 801.60K |
| 2026-07-02 | $1.65 | +3.77% | $1.61 | $1.66 | $1.58 | 909.00K |
| 2026-07-01 | $1.59 | -3.05% | $1.65 | $1.67 | $1.58 | 700.10K |
| 2026-06-30 | $1.64 | -2.96% | $1.70 | $1.79 | $1.63 | 1.38M |
| 2026-06-29 | $1.69 | -1.17% | $1.70 | $1.74 | $1.63 | 1.99M |
| 2026-06-26 | $1.71 | +6.21% | $1.61 | $1.76 | $1.61 | 8.32M |
| 2026-06-25 | $1.61 | -3.01% | $1.69 | $1.75 | $1.57 | 1.17M |
| 2026-06-24 | $1.66 | -7.78% | $1.78 | $1.84 | $1.63 | 1.41M |
| 2026-06-23 | $1.80 | -3.23% | $1.83 | $1.90 | $1.80 | 525.00K |
| 2026-06-22 | $1.86 | -5.10% | $1.94 | $1.94 | $1.83 | 842.10K |
| 2026-06-18 | $1.96 | +2.08% | $1.93 | $2.03 | $1.90 | 904.90K |
| 2026-06-17 | $1.92 | -1.03% | $1.95 | $2.00 | $1.86 | 882.20K |
| 2026-06-16 | $1.94 | +1.57% | $1.91 | $2.01 | $1.90 | 994.40K |
| 2026-06-15 | $1.91 | -2.55% | $1.97 | $2.08 | $1.91 | 749.70K |
| 2026-06-12 | $1.96 | -2.49% | $2.07 | $2.10 | $1.87 | 1.22M |
| 2026-06-11 | $2.01 | 0.00% | $2.00 | $2.07 | $1.96 | 1.09M |
| 2026-06-10 | $2.01 | -3.83% | $2.08 | $2.11 | $2.00 | 801.40K |
| 2026-06-09 | $2.09 | -5.86% | $2.22 | $2.26 | $2.01 | 1.57M |
| 2026-06-08 | $2.22 | -1.33% | $2.30 | $2.36 | $2.20 | 841.40K |
| 2026-06-05 | $2.25 | -8.54% | $2.45 | $2.45 | $2.21 | 969.80K |
| 2026-06-04 | $2.46 | +0.41% | $2.40 | $2.48 | $2.39 | 635.70K |
| 2026-06-03 | $2.45 | -5.04% | $2.58 | $2.61 | $2.41 | 1.08M |
| 2026-06-02 | $2.58 | -2.27% | $2.64 | $2.72 | $2.56 | 876.80K |
| 2026-06-01 | $2.64 | +3.53% | $2.57 | $2.73 | $2.57 | 1.42M |
| 2026-05-29 | $2.55 | -3.04% | $2.61 | $2.67 | $2.50 | 925.60K |
| 2026-05-28 | $2.63 | +4.78% | $2.50 | $2.65 | $2.50 | 994.60K |
| 2026-05-27 | $2.51 | +0.40% | $2.47 | $2.55 | $2.43 | 1.17M |
| 2026-05-26 | $2.50 | -6.72% | $2.71 | $2.73 | $2.49 | 1.71M |