NASDAQ : AMTX
Aemetis, Inc. — Price history
Materials · Specialty Chemicals · United States
Last price 1.25 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 90.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aemetis, Inc. (AMTX) closed at 1.19 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.25 | 1.255 | 1.19 | 1.19 | 248,535 | -4.80% |
| 2026-10-30 | 1.28 | 1.285 | 1.215 | 1.25 | 634,859 | -3.10% |
| 2026-10-29 | 1.31 | 1.35 | 1.269 | 1.29 | 578,981 | -0.77% |
| 2026-10-28 | 1.31 | 1.32 | 1.24 | 1.3 | 497,336 | -0.76% |
| 2026-10-27 | 1.27 | 1.33 | 1.27 | 1.31 | 858,155 | +3.97% |
| 2026-10-26 | 1.29 | 1.34 | 1.245 | 1.26 | 445,525 | -3.08% |
| 2026-10-23 | 1.22 | 1.34 | 1.18 | 1.3 | 1,161,852 | +8.33% |
| 2026-10-22 | 1.26 | 1.289 | 1.175 | 1.2 | 1,157,179 | -5.51% |
| 2026-10-21 | 1.37 | 1.385 | 1.255 | 1.27 | 1,464,942 | -7.30% |
| 2026-10-20 | 1.38 | 1.395 | 1.285 | 1.37 | 769,064 | +0.00% |
| 2026-10-19 | 1.46 | 1.485 | 1.36 | 1.37 | 543,062 | -6.16% |
| 2026-10-16 | 1.46 | 1.54 | 1.435 | 1.46 | 700,983 | +1.04% |
| 2026-10-15 | 1.4 | 1.47 | 1.38 | 1.445 | 639,601 | +1.05% |
| 2026-10-14 | 1.57 | 1.57 | 1.4 | 1.43 | 889,606 | -8.33% |
| 2026-10-13 | 1.6 | 1.6 | 1.55 | 1.56 | 457,335 | -2.50% |
| 2026-10-12 | 1.64 | 1.65 | 1.575 | 1.6 | 600,745 | -3.61% |
| 2026-10-09 | 1.73 | 1.73 | 1.65 | 1.66 | 898,817 | -4.05% |
| 2026-10-08 | 1.73 | 1.78 | 1.715 | 1.73 | 621,763 | -1.14% |
| 2026-10-07 | 1.8 | 1.8 | 1.73 | 1.75 | 316,702 | -2.23% |
| 2026-10-06 | 1.75 | 1.8 | 1.74 | 1.79 | 382,576 | +1.70% |
| 2026-10-05 | 1.7 | 1.79 | 1.67 | 1.76 | 556,185 | +2.33% |
| 2026-10-02 | 1.73 | 1.735 | 1.68 | 1.72 | 503,428 | -0.58% |
| 2026-10-01 | 1.78 | 1.78 | 1.695 | 1.73 | 780,985 | -2.81% |
| 2026-09-30 | 1.83 | 1.855 | 1.77 | 1.78 | 530,085 | -2.73% |
| 2026-09-29 | 1.83 | 1.85 | 1.795 | 1.83 | 547,074 | -0.81% |
| 2026-09-28 | 1.84 | 1.98 | 1.78 | 1.845 | 1,053,844 | +3.07% |
| 2026-09-25 | 1.76 | 1.815 | 1.72 | 1.79 | 577,984 | +1.13% |
| 2026-09-24 | 1.88 | 1.93 | 1.74 | 1.77 | 1,016,639 | -6.84% |
| 2026-09-23 | 2.09 | 2.09 | 1.89 | 1.9 | 1,173,553 | -10.17% |
| 2026-09-22 | 2.09 | 2.16 | 2.074 | 2.115 | 816,564 | +1.20% |
| 2026-09-21 | 2.15 | 2.22 | 2.06 | 2.09 | 1,459,350 | -3.24% |
| 2026-09-18 | 1.9 | 2.205 | 1.86 | 2.16 | 2,674,735 | +14.89% |
| 2026-09-17 | 1.94 | 1.945 | 1.875 | 1.88 | 475,758 | -1.05% |
| 2026-09-16 | 1.89 | 2 | 1.86 | 1.9 | 688,012 | -0.52% |
| 2026-09-15 | 1.93 | 1.969 | 1.88 | 1.91 | 515,389 | -2.05% |
| 2026-09-14 | 2.01 | 2.01 | 1.92 | 1.95 | 600,628 | -2.99% |
| 2026-09-11 | 2.04 | 2.07 | 1.97 | 2.01 | 970,072 | -0.99% |
| 2026-09-10 | 1.95 | 2.06 | 1.86 | 2.03 | 1,391,186 | +10.93% |
| 2026-09-09 | 1.77 | 1.865 | 1.74 | 1.83 | 711,377 | +3.98% |
| 2026-09-08 | 1.83 | 1.875 | 1.73 | 1.76 | 554,828 | -3.83% |
| 2026-09-04 | 1.83 | 1.86 | 1.805 | 1.83 | 661,474 | +0.00% |
| 2026-09-03 | 1.91 | 1.92 | 1.82 | 1.83 | 402,381 | -3.68% |
| 2026-09-02 | 1.82 | 1.93 | 1.79 | 1.9 | 613,325 | +4.40% |
| 2026-09-01 | 1.88 | 1.88 | 1.811 | 1.82 | 477,463 | -2.67% |
| 2026-08-31 | 1.88 | 1.905 | 1.81 | 1.87 | 680,294 | +0.54% |
| 2026-08-28 | 1.89 | 1.9 | 1.8 | 1.86 | 599,355 | -0.53% |
| 2026-08-27 | 1.87 | 1.903 | 1.84 | 1.87 | 353,089 | -0.53% |
| 2026-08-26 | 1.91 | 1.98 | 1.84 | 1.88 | 514,030 | -1.57% |
| 2026-08-25 | 1.9 | 1.94 | 1.87 | 1.91 | 563,510 | +1.06% |
| 2026-08-24 | 2.04 | 2.06 | 1.86 | 1.89 | 909,682 | -8.70% |
| 2026-08-21 | 1.93 | 2.099 | 1.93 | 2.07 | 1,163,936 | +7.81% |
| 2026-08-20 | 1.86 | 1.97 | 1.785 | 1.92 | 1,413,179 | +3.23% |
| 2026-08-19 | 1.87 | 1.91 | 1.82 | 1.86 | 858,212 | +0.00% |
| 2026-08-18 | 1.79 | 1.95 | 1.775 | 1.86 | 1,463,314 | +3.33% |
| 2026-08-17 | 1.76 | 1.8 | 1.66 | 1.8 | 720,707 | +1.69% |
| 2026-08-14 | 1.73 | 1.785 | 1.725 | 1.77 | 496,879 | +1.72% |
| 2026-08-13 | 1.75 | 1.78 | 1.71 | 1.74 | 572,241 | -0.29% |
| 2026-08-12 | 1.71 | 1.765 | 1.68 | 1.745 | 519,085 | +2.65% |
| 2026-08-11 | 1.68 | 1.72 | 1.67 | 1.7 | 344,602 | +2.41% |
| 2026-08-10 | 1.71 | 1.73 | 1.65 | 1.66 | 514,657 | -3.49% |
| 2026-08-07 | 1.63 | 1.74 | 1.57 | 1.72 | 695,957 | +5.52% |
| 2026-08-06 | 1.65 | 1.775 | 1.58 | 1.63 | 1,263,352 | +5.16% |
| 2026-08-05 | 1.61 | 1.618 | 1.52 | 1.55 | 2,158,377 | -4.32% |
| 2026-08-04 | 1.55 | 1.635 | 1.55 | 1.62 | 843,912 | +6.58% |
| 2026-08-03 | 1.5 | 1.57 | 1.49 | 1.52 | 557,285 | +0.66% |
| 2026-07-31 | 1.55 | 1.579 | 1.46 | 1.51 | 578,111 | -3.21% |
| 2026-07-30 | 1.44 | 1.56 | 1.422 | 1.56 | 654,218 | +10.64% |
| 2026-07-29 | 1.55 | 1.55 | 1.38 | 1.41 | 1,457,206 | -4.73% |
| 2026-07-28 | 1.59 | 1.6 | 1.46 | 1.48 | 1,383,547 | -4.82% |
| 2026-07-27 | 1.64 | 1.66 | 1.55 | 1.555 | 579,804 | -7.72% |
| 2026-07-24 | 1.87 | 1.87 | 1.665 | 1.685 | 990,525 | -8.92% |
| 2026-07-23 | 1.71 | 1.86 | 1.69 | 1.85 | 1,135,491 | +8.19% |
| 2026-07-22 | 1.56 | 1.76 | 1.55 | 1.71 | 1,631,013 | +10.32% |
| 2026-07-21 | 1.5 | 1.62 | 1.481 | 1.55 | 841,453 | +6.16% |
| 2026-07-20 | 1.57 | 1.58 | 1.44 | 1.46 | 1,094,640 | -7.01% |
| 2026-07-17 | 1.535 | 1.7 | 1.53 | 1.57 | 1,367,109 | +0.64% |
| 2026-07-16 | 1.6 | 1.605 | 1.55 | 1.56 | 710,861 | -4.29% |
| 2026-07-15 | 1.67 | 1.695 | 1.565 | 1.63 | 819,224 | -1.81% |
| 2026-07-14 | 1.65 | 1.67 | 1.606 | 1.66 | 1,548,603 | +4.40% |
| 2026-07-13 | 1.61 | 1.72 | 1.58 | 1.59 | 960,588 | -0.63% |
| 2026-07-10 | 1.68 | 1.69 | 1.51 | 1.6 | 1,168,072 | -4.76% |
| 2026-07-09 | 1.76 | 1.829 | 1.66 | 1.68 | 1,305,781 | -4.55% |
| 2026-07-08 | 1.75 | 1.83 | 1.732 | 1.76 | 812,416 | -0.56% |
| 2026-07-07 | 1.74 | 1.78 | 1.654 | 1.77 | 721,053 | +3.51% |
| 2026-07-06 | 1.655 | 1.73 | 1.639 | 1.71 | 801,623 | +3.64% |
| 2026-07-02 | 1.61 | 1.66 | 1.58 | 1.65 | 909,032 | +3.77% |
| 2026-07-01 | 1.65 | 1.67 | 1.58 | 1.59 | 700,167 | -3.05% |
| 2026-06-30 | 1.7 | 1.795 | 1.63 | 1.64 | 1,380,207 | -2.96% |
| 2026-06-29 | 1.7 | 1.74 | 1.634 | 1.69 | 1,990,094 | -1.17% |
| 2026-06-26 | 1.61 | 1.76 | 1.61 | 1.71 | 8,316,943 | +6.21% |
| 2026-06-25 | 1.69 | 1.75 | 1.565 | 1.61 | 1,166,767 | -3.01% |
| 2026-06-24 | 1.78 | 1.844 | 1.63 | 1.66 | 1,406,735 | -7.78% |
| 2026-06-23 | 1.83 | 1.9 | 1.8 | 1.8 | 525,103 | -3.23% |
| 2026-06-22 | 1.94 | 1.94 | 1.825 | 1.86 | 842,120 | -5.10% |
| 2026-06-18 | 1.93 | 2.03 | 1.9 | 1.96 | 904,887 | +2.08% |
| 2026-06-17 | 1.95 | 2 | 1.86 | 1.92 | 882,434 | -1.03% |
| 2026-06-16 | 1.91 | 2.01 | 1.905 | 1.94 | 994,454 | +1.57% |
| 2026-06-15 | 1.97 | 2.08 | 1.91 | 1.91 | 750,195 | -2.55% |
| 2026-06-12 | 2.07 | 2.1 | 1.87 | 1.96 | 1,223,953 | -2.49% |
| 2026-06-11 | 2 | 2.07 | 1.96 | 2.01 | 1,091,121 | +0.00% |
| 2026-06-10 | 2.08 | 2.11 | 2 | 2.01 | 801,430 | -3.83% |
| 2026-06-09 | 2.22 | 2.255 | 2.01 | 2.09 | 1,566,998 | -5.86% |
| 2026-06-08 | 2.3 | 2.36 | 2.2 | 2.22 | 841,594 | -1.33% |
| 2026-06-05 | 2.45 | 2.45 | 2.21 | 2.25 | 969,798 | -8.54% |
| 2026-06-04 | 2.4 | 2.485 | 2.39 | 2.46 | 635,685 | +0.41% |
| 2026-06-03 | 2.58 | 2.61 | 2.41 | 2.45 | 1,075,117 | -5.04% |
| 2026-06-02 | 2.64 | 2.725 | 2.56 | 2.58 | 876,803 | -2.27% |
| 2026-06-01 | 2.57 | 2.729 | 2.57 | 2.64 | 1,419,643 | +3.53% |
| 2026-05-29 | 2.61 | 2.67 | 2.503 | 2.55 | 927,561 | -3.04% |
| 2026-05-28 | 2.5 | 2.65 | 2.5 | 2.63 | 995,845 | +4.78% |
| 2026-05-27 | 2.47 | 2.55 | 2.43 | 2.51 | 1,170,245 | +0.40% |
| 2026-05-26 | 2.71 | 2.73 | 2.49 | 2.5 | 1,711,408 | -6.72% |
| 2026-05-22 | 2.26 | 2.77 | 2.26 | 2.68 | 3,225,213 | +19.11% |
| 2026-05-21 | 2.22 | 2.34 | 2.22 | 2.25 | 960,192 | +4.65% |
| 2026-05-20 | 2.15 | 2.229 | 2.065 | 2.15 | 1,067,658 | -0.46% |
| 2026-05-19 | 2.16 | 2.22 | 2.132 | 2.16 | 578,410 | -0.92% |
| 2026-05-18 | 2.3 | 2.335 | 2.14 | 2.18 | 1,070,207 | -4.80% |
| 2026-05-15 | 2.28 | 2.39 | 2.23 | 2.29 | 1,147,371 | -0.87% |
| 2026-05-14 | 2.21 | 2.39 | 2.21 | 2.31 | 1,185,637 | +4.52% |
| 2026-05-13 | 2.24 | 2.29 | 2.15 | 2.21 | 1,241,530 | -1.78% |