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