Aemetis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.34	2.55	2.31	2.54	2.54	9.01%	1,339,459
Sep 25, 2025	2.40	2.40	2.29	2.33	2.33	-3.72%	705,322
Sep 24, 2025	2.41	2.54	2.40	2.42	2.42	1.68%	769,271
Sep 23, 2025	2.46	2.53	2.34	2.38	2.38	-2.86%	950,923
Sep 22, 2025	2.43	2.50	2.30	2.45	2.45	0.82%	672,522
Sep 19, 2025	2.45	2.56	2.40	2.43	2.43	0.41%	1,275,200
Sep 18, 2025	2.22	2.50	2.22	2.42	2.42	11.01%	1,436,986
Sep 17, 2025	2.19	2.38	2.18	2.18	2.18	-0.46%	761,001
Sep 16, 2025	2.24	2.29	2.13	2.19	2.19	-1.79%	547,727
Sep 15, 2025	2.13	2.26	2.13	2.23	2.23	3.24%	430,693
Sep 12, 2025	2.17	2.21	2.14	2.16	2.16	-	464,714
Sep 11, 2025	2.14	2.19	2.11	2.16	2.16	0.47%	817,800
Sep 10, 2025	2.23	2.23	2.04	2.15	2.15	-3.59%	1,365,886
Sep 9, 2025	2.25	2.27	2.16	2.23	2.23	-1.33%	843,129
Sep 8, 2025	2.41	2.43	2.23	2.26	2.26	-5.44%	727,607
Sep 5, 2025	2.44	2.45	2.35	2.39	2.39	-1.65%	314,500
Sep 4, 2025	2.51	2.51	2.41	2.43	2.43	-2.41%	329,288
Sep 3, 2025	2.47	2.51	2.42	2.49	2.49	0.40%	531,713
Sep 2, 2025	2.51	2.56	2.46	2.48	2.48	-2.36%	327,625
Aug 29, 2025	2.73	2.74	2.50	2.54	2.54	-6.27%	591,312
Aug 28, 2025	2.60	2.80	2.58	2.71	2.71	5.04%	741,639
Aug 27, 2025	2.64	2.67	2.57	2.58	2.58	-2.27%	348,989
Aug 26, 2025	2.65	2.68	2.58	2.64	2.64	-0.38%	494,737
Aug 25, 2025	2.51	2.73	2.47	2.65	2.65	4.33%	818,075
Aug 22, 2025	2.51	2.61	2.51	2.54	2.54	1.60%	508,282
Aug 21, 2025	2.47	2.55	2.42	2.50	2.50	2.46%	527,764
Aug 20, 2025	2.33	2.58	2.33	2.44	2.44	3.39%	760,448
Aug 19, 2025	2.43	2.44	2.31	2.36	2.36	-4.07%	834,374
Aug 18, 2025	2.54	2.59	2.46	2.46	2.46	-1.20%	352,074
Aug 15, 2025	2.67	2.71	2.48	2.49	2.49	-6.04%	712,932
Aug 14, 2025	2.74	2.74	2.51	2.65	2.65	-3.64%	904,813
Aug 13, 2025	2.78	2.86	2.72	2.75	2.75	-0.72%	474,478
Aug 12, 2025	2.65	2.89	2.63	2.77	2.77	4.92%	833,067
Aug 11, 2025	2.66	2.73	2.60	2.64	2.64	-1.12%	644,276
Aug 8, 2025	2.48	2.69	2.34	2.67	2.67	10.33%	1,116,616
Aug 7, 2025	2.22	2.48	2.15	2.42	2.42	-5.84%	2,037,395
Aug 6, 2025	2.67	2.69	2.53	2.57	2.57	-4.10%	619,396
Aug 5, 2025	2.80	2.80	2.67	2.68	2.68	-3.94%	493,403
Aug 4, 2025	2.71	2.86	2.71	2.79	2.79	2.95%	572,557
Aug 1, 2025	2.70	2.71	2.57	2.71	2.71	-0.37%	827,199
Jul 31, 2025	2.90	2.95	2.70	2.72	2.72	-4.90%	811,659
Jul 30, 2025	2.85	2.95	2.78	2.86	2.86	0.70%	689,098
Jul 29, 2025	3.26	3.26	2.83	2.84	2.84	-12.88%	1,143,363
Jul 28, 2025	3.30	3.37	3.21	3.26	3.26	2.19%	660,996
Jul 25, 2025	3.27	3.27	2.96	3.19	3.19	-2.45%	966,749
Jul 24, 2025	3.31	3.38	3.25	3.27	3.27	-0.91%	564,862
Jul 23, 2025	3.16	3.33	3.15	3.30	3.30	5.10%	637,088
Jul 22, 2025	3.00	3.16	2.93	3.14	3.14	5.37%	737,341
Jul 21, 2025	2.79	3.04	2.77	2.98	2.98	7.58%	1,049,624
Jul 18, 2025	2.79	2.85	2.74	2.77	2.77	-0.72%	531,076