-
5 DAY PERFORMANCE
-2.85% -
1 MONTH PERFORMANCE
-0.83% -
3 MONTH PERFORMANCE
-20.60% -
6 MONTH PERFORMANCE
-60.10% -
YEAR-TO-DATE PERFORMANCE
-54.39% -
1 YEAR PERFORMANCE
-41.49%
Aemetis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.33 | $2.40 (3%) | $2.52 | $2.33 | 438,330 | $106.60 M |
| 09/26/2024 | $2.50 | $2.29 (-8.4%) | $2.55 | $2.28 | 576,100 | $101.71 M |
| 09/25/2024 | $2.49 | $2.45 (-1.61%) | $2.52 | $2.44 | 339,200 | $108.82 M |
| 09/24/2024 | $2.43 | $2.49 (2.47%) | $2.57 | $2.43 | 520,400 | $110.60 M |
| 09/23/2024 | $2.39 | $2.46 (2.93%) | $2.48 | $2.31 | 463,050 | $109.27 M |
| 09/20/2024 | $2.52 | $2.37 (-5.95%) | $2.53 | $2.35 | 638,648 | $105.27 M |
| 09/19/2024 | $2.61 | $2.54 (-2.68%) | $2.65 | $2.46 | 740,100 | $112.82 M |
| 09/18/2024 | $2.45 | $2.45 (0%) | $2.61 | $2.38 | 587,200 | $108.82 M |
| 09/17/2024 | $2.37 | $2.43 (2.53%) | $2.45 | $2.27 | 526,505 | $107.93 M |
| 09/16/2024 | $2.45 | $2.33 (-4.9%) | $2.46 | $2.27 | 673,416 | $103.49 M |
| 09/13/2024 | $2.47 | $2.42 (-2.02%) | $2.49 | $2.34 | 346,132 | $107.49 M |
| 09/12/2024 | $2.43 | $2.45 (0.82%) | $2.49 | $2.33 | 456,100 | $108.82 M |
| 09/11/2024 | $2.35 | $2.43 (3.4%) | $2.44 | $2.28 | 282,308 | $107.93 M |
| 09/10/2024 | $2.28 | $2.34 (2.63%) | $2.35 | $2.20 | 239,530 | $103.94 M |
| 09/09/2024 | $2.25 | $2.27 (0.89%) | $2.34 | $2.22 | 338,200 | $100.83 M |
| 09/06/2024 | $2.21 | $2.21 (0%) | $2.25 | $2.17 | 320,601 | $98.16 M |
| 09/05/2024 | $2.28 | $2.22 (-2.63%) | $2.28 | $2.16 | 376,906 | $98.61 M |
| 09/04/2024 | $2.30 | $2.26 (-1.74%) | $2.38 | $2.21 | 547,642 | $100.38 M |
| 09/03/2024 | $2.42 | $2.28 (-5.79%) | $2.45 | $2.26 | 611,149 | $101.27 M |
| 08/30/2024 | $2.53 | $2.46 (-2.77%) | $2.57 | $2.43 | 218,600 | $109.27 M |
| 08/29/2024 | $2.46 | $2.49 (1.22%) | $2.59 | $2.36 | 452,612 | $110.60 M |
| 08/28/2024 | $2.45 | $2.41 (-1.63%) | $2.46 | $2.35 | 271,655 | $107.04 M |
| 08/27/2024 | $2.50 | $2.47 (-1.2%) | $2.53 | $2.46 | 232,900 | $109.71 M |
| 08/26/2024 | $2.65 | $2.56 (-3.4%) | $2.67 | $2.50 | 360,721 | $113.71 M |
| 08/23/2024 | $2.51 | $2.64 (5.18%) | $2.67 | $2.49 | 539,902 | $117.26 M |
| 08/22/2024 | $2.58 | $2.49 (-3.49%) | $2.62 | $2.47 | 418,325 | $110.60 M |
| 08/21/2024 | $2.61 | $2.58 (-1.15%) | $2.65 | $2.56 | 276,800 | $114.60 M |
| 08/20/2024 | $2.80 | $2.60 (-7.14%) | $2.84 | $2.60 | 422,502 | $115.48 M |
| 08/19/2024 | $2.85 | $2.81 (-1.4%) | $2.85 | $2.69 | 370,200 | $124.81 M |
| 08/16/2024 | $2.69 | $2.81 (4.46%) | $2.89 | $2.65 | 503,392 | $124.81 M |
| 08/15/2024 | $2.79 | $2.67 (-4.3%) | $2.84 | $2.61 | 549,700 | $118.59 M |
| 08/14/2024 | $2.93 | $2.71 (-7.51%) | $2.97 | $2.70 | 407,918 | $120.37 M |
| 08/13/2024 | $2.55 | $2.90 (13.73%) | $3.02 | $2.54 | 1.13 M | $128.81 M |
| 08/12/2024 | $2.39 | $2.51 (5.02%) | $2.53 | $2.34 | 559,550 | $111.49 M |
| 08/09/2024 | $2.60 | $2.45 (-5.77%) | $2.63 | $2.42 | 423,036 | $108.82 M |
| 08/08/2024 | $2.53 | $2.57 (1.58%) | $2.59 | $2.46 | 471,031 | $114.15 M |
| 08/07/2024 | $2.71 | $2.52 (-7.01%) | $2.81 | $2.41 | 543,912 | $111.93 M |
| 08/06/2024 | $2.57 | $2.64 (2.72%) | $2.69 | $2.52 | 565,500 | $117.26 M |
| 08/05/2024 | $2.26 | $2.53 (11.95%) | $2.54 | $2.10 | 756,208 | $112.38 M |
| 08/02/2024 | $2.75 | $2.49 (-9.45%) | $2.75 | $2.29 | 1.56 M | $110.60 M |
| 08/01/2024 | $2.97 | $2.66 (-10.44%) | $2.97 | $2.54 | 1.78 M | $118.15 M |
| 07/31/2024 | $3.45 | $3.21 (-6.96%) | $3.51 | $3.17 | 792,400 | $142.58 M |
| 07/30/2024 | $3.34 | $3.42 (2.4%) | $3.46 | $3.34 | 306,681 | $151.91 M |
| 07/29/2024 | $3.59 | $3.39 (-5.57%) | $3.62 | $3.36 | 473,700 | $142.00 M |
| 07/26/2024 | $3.38 | $3.59 (6.21%) | $3.61 | $3.38 | 412,000 | $150.38 M |
| 07/25/2024 | $3.36 | $3.36 (0%) | $3.51 | $3.30 | 311,121 | $140.75 M |
| 07/24/2024 | $3.48 | $3.35 (-3.74%) | $3.53 | $3.34 | 263,430 | $140.33 M |
| 07/23/2024 | $3.50 | $3.54 (1.14%) | $3.58 | $3.37 | 299,631 | $148.29 M |
| 07/22/2024 | $3.40 | $3.53 (3.82%) | $3.62 | $3.24 | 451,145 | $147.87 M |
| 07/19/2024 | $3.46 | $3.24 (-6.36%) | $3.47 | $3.23 | 265,634 | $135.72 M |
| 07/18/2024 | $3.83 | $3.41 (-10.97%) | $3.90 | $3.40 | 528,979 | $142.84 M |
| 07/17/2024 | $3.90 | $3.85 (-1.28%) | $4.05 | $3.79 | 616,259 | $161.27 M |
| 07/16/2024 | $3.69 | $3.95 (7.05%) | $3.98 | $3.65 | 680,331 | $165.46 M |
| 07/15/2024 | $3.53 | $3.62 (2.55%) | $3.71 | $3.44 | 492,919 | $151.64 M |
| 07/12/2024 | $3.63 | $3.66 (0.83%) | $3.76 | $3.52 | 679,032 | $153.31 M |
| 07/11/2024 | $3.40 | $3.57 (5%) | $3.57 | $3.35 | 605,417 | $149.54 M |
| 07/10/2024 | $3.51 | $3.35 (-4.56%) | $3.55 | $3.33 | 502,319 | $140.33 M |
| 07/09/2024 | $3.32 | $3.46 (4.22%) | $3.53 | $3.20 | 486,062 | $144.94 M |
| 07/08/2024 | $3.20 | $3.37 (5.31%) | $3.39 | $3.17 | 565,645 | $141.17 M |
| 07/05/2024 | $3.15 | $3.19 (1.27%) | $3.20 | $3.01 | 416,607 | $133.63 M |
| 07/03/2024 | $2.99 | $3.14 (5.02%) | $3.24 | $2.92 | 642,170 | $131.53 M |
| 07/02/2024 | $2.82 | $2.97 (5.32%) | $2.98 | $2.81 | 591,866 | $124.41 M |
| 07/01/2024 | $3.03 | $2.86 (-5.61%) | $3.10 | $2.83 | 575,852 | $119.80 M |
| 06/28/2024 | $3.06 | $3.01 (-1.63%) | $3.10 | $2.95 | 5.58 M | $126.09 M |