5 DAY PERFORMANCE
-8.46%
1 MONTH PERFORMANCE
+2.22%
3 MONTH PERFORMANCE
-34.52%
6 MONTH PERFORMANCE
-23.33%
YEAR-TO-DATE PERFORMANCE
-31.60%
1 YEAR PERFORMANCE
-69.28%
Aemetis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $1.94 | $1.84 (-5.15%) | $1.95 | $1.81 | 647,398 | $83.93 M |
| 03/27/2025 | $1.85 | $1.96 (5.95%) | $2.03 | $1.83 | 805,600 | $89.40 M |
| 03/26/2025 | $1.95 | $1.88 (-3.59%) | $1.98 | $1.81 | 875,940 | $85.75 M |
| 03/25/2025 | $2.01 | $1.94 (-3.48%) | $2.04 | $1.91 | 569,100 | $88.49 M |
| 03/24/2025 | $2.05 | $2.01 (-1.95%) | $2.06 | $1.97 | 397,456 | $91.68 M |
| 03/21/2025 | $1.95 | $2.01 (3.08%) | $2.04 | $1.95 | 651,392 | $91.68 M |
| 03/20/2025 | $1.97 | $1.99 (1.02%) | $2.03 | $1.94 | 523,695 | $90.77 M |
| 03/19/2025 | $2.00 | $2.00 (0%) | $2.01 | $1.91 | 536,025 | $91.22 M |
| 03/18/2025 | $2.04 | $1.97 (-3.43%) | $2.06 | $1.93 | 932,629 | $89.86 M |
| 03/17/2025 | $1.72 | $2.04 (18.6%) | $2.15 | $1.71 | 2.50 M | $93.05 M |
| 03/14/2025 | $1.59 | $1.68 (5.66%) | $1.69 | $1.50 | 953,925 | $76.63 M |
| 03/13/2025 | $1.80 | $1.59 (-11.67%) | $1.88 | $1.56 | 2.38 M | $72.52 M |
| 03/12/2025 | $1.70 | $1.77 (4.12%) | $1.86 | $1.66 | 1.53 M | $80.73 M |
| 03/11/2025 | $1.69 | $1.68 (-0.59%) | $1.73 | $1.63 | 355,832 | $76.63 M |
| 03/10/2025 | $1.72 | $1.68 (-2.33%) | $1.75 | $1.65 | 451,913 | $76.63 M |
| 03/07/2025 | $1.72 | $1.74 (1.16%) | $1.76 | $1.70 | 408,430 | $82.16 M |
| 03/06/2025 | $1.65 | $1.72 (4.24%) | $1.76 | $1.65 | 727,108 | $81.21 M |
| 03/05/2025 | $1.68 | $1.69 (0.6%) | $1.72 | $1.60 | 485,300 | $79.80 M |
| 03/04/2025 | $1.63 | $1.67 (2.45%) | $1.70 | $1.60 | 793,500 | $78.85 M |
| 03/03/2025 | $1.82 | $1.67 (-8.24%) | $1.82 | $1.62 | 1.22 M | $78.85 M |
| 02/28/2025 | $1.80 | $1.80 (0%) | $1.81 | $1.69 | 772,075 | $84.99 M |
| 02/27/2025 | $1.93 | $1.76 (-8.81%) | $1.93 | $1.76 | 1.02 M | $83.10 M |
| 02/26/2025 | $2.00 | $1.91 (-4.5%) | $2.01 | $1.91 | 543,394 | $90.18 M |
| 02/25/2025 | $1.97 | $1.99 (1.02%) | $2.01 | $1.85 | 740,226 | $93.96 M |
| 02/24/2025 | $1.98 | $1.96 (-1.01%) | $2.11 | $1.95 | 828,259 | $92.54 M |
| 02/21/2025 | $2.01 | $1.92 (-4.48%) | $2.04 | $1.92 | 523,900 | $90.65 M |
| 02/20/2025 | $2.00 | $1.98 (-1%) | $2.03 | $1.80 | 1.24 M | $93.49 M |
| 02/19/2025 | $2.09 | $2.00 (-4.31%) | $2.11 | $1.99 | 822,500 | $94.43 M |
| 02/18/2025 | $2.08 | $2.13 (2.4%) | $2.18 | $2.07 | 877,876 | $100.57 M |
| 02/14/2025 | $2.05 | $2.05 (0%) | $2.11 | $1.99 | 1.04 M | $96.79 M |
| 02/13/2025 | $2.04 | $2.01 (-1.47%) | $2.06 | $1.93 | 942,213 | $94.90 M |
| 02/12/2025 | $2.04 | $2.00 (-1.96%) | $2.04 | $1.95 | 688,100 | $94.43 M |
| 02/11/2025 | $2.12 | $2.07 (-2.36%) | $2.15 | $2.01 | 560,436 | $97.74 M |
| 02/10/2025 | $2.10 | $2.12 (0.95%) | $2.21 | $2.07 | 700,928 | $100.10 M |
| 02/07/2025 | $2.02 | $2.04 (0.99%) | $2.07 | $2.00 | 692,900 | $96.32 M |
| 02/06/2025 | $2.13 | $2.04 (-4.23%) | $2.14 | $2.01 | 1.06 M | $96.32 M |
| 02/05/2025 | $2.17 | $2.11 (-2.76%) | $2.18 | $2.07 | 664,567 | $99.63 M |
| 02/04/2025 | $2.15 | $2.16 (0.47%) | $2.24 | $2.09 | 799,569 | $101.99 M |
| 02/03/2025 | $2.23 | $2.15 (-3.59%) | $2.24 | $2.13 | 645,935 | $101.51 M |
| 01/31/2025 | $2.30 | $2.31 (0.43%) | $2.37 | $2.28 | 504,600 | $109.07 M |
| 01/30/2025 | $2.30 | $2.30 (0%) | $2.36 | $2.29 | 464,400 | $108.60 M |
| 01/29/2025 | $2.25 | $2.30 (2.22%) | $2.35 | $2.19 | 538,182 | $108.60 M |
| 01/28/2025 | $2.20 | $2.25 (2.27%) | $2.29 | $2.13 | 564,790 | $106.24 M |
| 01/27/2025 | $2.15 | $2.20 (2.33%) | $2.32 | $2.12 | 724,200 | $103.88 M |
| 01/24/2025 | $2.30 | $2.18 (-5.22%) | $2.30 | $2.06 | 1.02 M | $102.93 M |
| 01/23/2025 | $2.30 | $2.27 (-1.3%) | $2.54 | $2.23 | 2.06 M | $107.18 M |
| 01/22/2025 | $2.60 | $2.15 (-17.31%) | $2.60 | $2.04 | 3.24 M | $101.51 M |
| 01/21/2025 | $2.87 | $2.70 (-5.92%) | $2.90 | $2.63 | 675,458 | $127.48 M |
| 01/17/2025 | $2.75 | $2.84 (3.27%) | $2.85 | $2.69 | 642,526 | $134.09 M |
| 01/16/2025 | $2.84 | $2.73 (-3.87%) | $2.84 | $2.69 | 342,009 | $128.90 M |
| 01/15/2025 | $2.69 | $2.80 (4.09%) | $2.84 | $2.60 | 720,800 | $132.20 M |
| 01/14/2025 | $2.80 | $2.60 (-7.14%) | $2.84 | $2.56 | 1.01 M | $122.76 M |
| 01/13/2025 | $2.81 | $2.79 (-0.71%) | $2.92 | $2.77 | 516,487 | $131.73 M |
| 01/10/2025 | $2.81 | $2.87 (2.14%) | $2.88 | $2.68 | 589,197 | $135.51 M |
| 01/08/2025 | $2.89 | $2.82 (-2.42%) | $2.89 | $2.76 | 438,421 | $133.15 M |
| 01/07/2025 | $3.01 | $2.90 (-3.65%) | $3.06 | $2.84 | 401,100 | $136.93 M |
| 01/06/2025 | $3.10 | $2.99 (-3.55%) | $3.10 | $2.90 | 601,900 | $141.18 M |
| 01/03/2025 | $2.93 | $2.97 (1.37%) | $3.08 | $2.92 | 761,498 | $140.23 M |
| 01/02/2025 | $2.73 | $2.82 (3.3%) | $2.95 | $2.71 | 650,218 | $133.15 M |
| 12/31/2024 | $2.82 | $2.69 (-4.61%) | $2.90 | $2.64 | 728,931 | $127.01 M |
| 12/30/2024 | $2.80 | $2.81 (0.36%) | $2.92 | $2.76 | 520,946 | $132.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
