5 DAY PERFORMANCE
-1.97%
1 MONTH PERFORMANCE
-2.61%
3 MONTH PERFORMANCE
-3.25%
6 MONTH PERFORMANCE
-38.93%
YEAR-TO-DATE PERFORMANCE
+7.19%
1 YEAR PERFORMANCE
-24.75%
Aemetis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $1.49 | $1.50 (0.74%) | $1.53 | $1.48 | 107.84 K | |
| 02/19/2026 | $1.53 | $1.50 (-1.96%) | $1.53 | $1.47 | 469.29 K | $95.55 M |
| 02/18/2026 | $1.50 | $1.53 (2%) | $1.58 | $1.50 | 488.95 K | $97.46 M |
| 02/17/2026 | $1.51 | $1.50 (-0.66%) | $1.56 | $1.45 | 464.38 K | $95.55 M |
| 02/13/2026 | $1.42 | $1.52 (7.04%) | $1.56 | $1.42 | 519.02 K | $96.82 M |
| 02/12/2026 | $1.53 | $1.45 (-5.23%) | $1.57 | $1.44 | 677.59 K | $92.36 M |
| 02/11/2026 | $1.52 | $1.52 (0%) | $1.55 | $1.47 | 569.80 K | $96.82 M |
| 02/10/2026 | $1.55 | $1.51 (-2.58%) | $1.59 | $1.51 | 598.29 K | $96.19 M |
| 02/09/2026 | $1.60 | $1.57 (-1.88%) | $1.61 | $1.50 | 741.32 K | $100.01 M |
| 02/06/2026 | $1.61 | $1.59 (-1.24%) | $1.65 | $1.57 | 882.00 K | $101.28 M |
| 02/05/2026 | $1.66 | $1.60 (-3.61%) | $1.68 | $1.55 | 1.20 M | $101.92 M |
| 02/04/2026 | $1.77 | $1.74 (-1.69%) | $1.83 | $1.64 | 1.53 M | $110.84 M |
| 02/03/2026 | $1.61 | $1.70 (5.59%) | $1.71 | $1.54 | 1.58 M | $108.29 M |
| 02/02/2026 | $1.52 | $1.55 (1.97%) | $1.61 | $1.45 | 1.82 M | $98.73 M |
| 01/30/2026 | $1.63 | $1.53 (-6.13%) | $1.69 | $1.48 | 1.29 M | $97.46 M |
| 01/29/2026 | $1.91 | $1.68 (-12.04%) | $1.91 | $1.63 | 2.24 M | $107.01 M |
| 01/28/2026 | $1.70 | $1.83 (7.65%) | $1.85 | $1.70 | 2.83 M | $116.57 M |
| 01/27/2026 | $1.46 | $1.60 (9.59%) | $1.61 | $1.43 | 1.23 M | $101.92 M |
| 01/26/2026 | $1.50 | $1.45 (-3.33%) | $1.52 | $1.44 | 553.52 K | $92.36 M |
| 01/23/2026 | $1.56 | $1.49 (-4.49%) | $1.56 | $1.47 | 452.72 K | $94.91 M |
| 01/22/2026 | $1.49 | $1.54 (3.36%) | $1.60 | $1.49 | 881.67 K | $98.10 M |
| 01/21/2026 | $1.52 | $1.49 (-1.97%) | $1.60 | $1.41 | 981.40 K | $94.91 M |
| 01/20/2026 | $1.46 | $1.53 (4.79%) | $1.59 | $1.42 | 1.31 M | $97.46 M |
| 01/16/2026 | $1.56 | $1.49 (-4.49%) | $1.56 | $1.46 | 610.50 K | $94.91 M |
| 01/15/2026 | $1.57 | $1.52 (-3.18%) | $1.62 | $1.51 | 880.60 K | $96.82 M |
| 01/14/2026 | $1.56 | $1.57 (0.64%) | $1.57 | $1.52 | 385.20 K | $100.01 M |
| 01/13/2026 | $1.64 | $1.56 (-4.88%) | $1.64 | $1.55 | 393.54 K | $99.37 M |
| 01/12/2026 | $1.60 | $1.64 (2.5%) | $1.68 | $1.56 | 691.54 K | $104.47 M |
| 01/09/2026 | $1.66 | $1.59 (-4.22%) | $1.66 | $1.55 | 581.87 K | $101.28 M |
| 01/08/2026 | $1.56 | $1.63 (4.49%) | $1.68 | $1.55 | 718.72 K | $103.83 M |
| 01/07/2026 | $1.62 | $1.54 (-4.94%) | $1.63 | $1.52 | 526.30 K | $98.10 M |
| 01/06/2026 | $1.65 | $1.62 (-1.82%) | $1.69 | $1.56 | 984.52 K | $103.19 M |
| 01/05/2026 | $1.59 | $1.61 (1.26%) | $1.66 | $1.53 | 882.67 K | $102.56 M |
| 01/02/2026 | $1.44 | $1.59 (10.42%) | $1.59 | $1.42 | 1.62 M | $101.28 M |
| 12/31/2025 | $1.43 | $1.39 (-2.8%) | $1.48 | $1.38 | 1.03 M | $88.54 M |
| 12/30/2025 | $1.31 | $1.43 (9.16%) | $1.52 | $1.30 | 1.87 M | $91.09 M |
| 12/29/2025 | $1.36 | $1.32 (-2.94%) | $1.40 | $1.31 | 725.67 K | $84.08 M |
| 12/26/2025 | $1.38 | $1.36 (-1.45%) | $1.39 | $1.34 | 723.84 K | $78.92 M |
| 12/24/2025 | $1.38 | $1.38 (0%) | $1.40 | $1.35 | 356.14 K | $80.08 M |
| 12/23/2025 | $1.47 | $1.38 (-6.12%) | $1.48 | $1.37 | 806.95 K | $80.08 M |
| 12/22/2025 | $1.49 | $1.48 (-0.67%) | $1.61 | $1.47 | 1.55 M | $85.88 M |
| 12/19/2025 | $1.44 | $1.48 (2.78%) | $1.49 | $1.43 | 741.60 K | $85.88 M |
| 12/18/2025 | $1.37 | $1.43 (4.38%) | $1.43 | $1.36 | 972.35 K | $82.98 M |
| 12/17/2025 | $1.40 | $1.36 (-2.86%) | $1.41 | $1.34 | 968.43 K | $78.92 M |
| 12/16/2025 | $1.40 | $1.41 (0.71%) | $1.46 | $1.40 | 484.03 K | $81.82 M |
| 12/15/2025 | $1.48 | $1.43 (-3.38%) | $1.50 | $1.41 | 558.39 K | $82.98 M |
| 12/12/2025 | $1.55 | $1.47 (-5.16%) | $1.59 | $1.46 | 945.52 K | $85.30 M |
| 12/11/2025 | $1.50 | $1.56 (4%) | $1.60 | $1.49 | 771.45 K | $90.52 M |
| 12/10/2025 | $1.50 | $1.50 (0%) | $1.51 | $1.44 | 581.50 K | $87.04 M |
| 12/09/2025 | $1.47 | $1.51 (2.72%) | $1.51 | $1.43 | 667.80 K | $87.62 M |
| 12/08/2025 | $1.54 | $1.46 (-5.19%) | $1.55 | $1.45 | 947.73 K | $84.72 M |
| 12/05/2025 | $1.59 | $1.52 (-4.4%) | $1.64 | $1.51 | 935.70 K | $88.20 M |
| 12/04/2025 | $1.62 | $1.63 (0.62%) | $1.65 | $1.57 | 1.01 M | $94.58 M |
| 12/03/2025 | $1.60 | $1.63 (1.87%) | $1.64 | $1.57 | 792.04 K | $94.58 M |
| 12/02/2025 | $1.65 | $1.59 (-3.64%) | $1.71 | $1.59 | 695.70 K | $92.26 M |
| 12/01/2025 | $1.73 | $1.65 (-4.62%) | $1.79 | $1.65 | 487.23 K | $95.74 M |
| 11/28/2025 | $1.70 | $1.73 (1.76%) | $1.76 | $1.70 | 349.32 K | $100.39 M |
| 11/26/2025 | $1.64 | $1.69 (3.05%) | $1.76 | $1.60 | 834.44 K | $98.07 M |
| 11/25/2025 | $1.69 | $1.65 (-2.37%) | $1.69 | $1.56 | 773.80 K | $95.74 M |
| 11/24/2025 | $1.60 | $1.65 (3.12%) | $1.67 | $1.53 | 1.20 M | $95.74 M |
| 11/21/2025 | $1.55 | $1.60 (3.23%) | $1.62 | $1.50 | 1.33 M | $92.84 M |
| 11/20/2025 | $1.69 | $1.54 (-8.88%) | $1.77 | $1.54 | 1.20 M | $89.36 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.
