-
5 DAY PERFORMANCE
-9.54% -
1 MONTH PERFORMANCE
+32.14% -
3 MONTH PERFORMANCE
+63.72% -
6 MONTH PERFORMANCE
+16.35% -
YEAR-TO-DATE PERFORMANCE
-29.39% -
1 YEAR PERFORMANCE
-22.11%
Aemetis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $3.95 | $3.68 (-6.84%) | $4.00 | $3.65 | 945,781 | $173.75 M |
| 12/02/2024 | $4.10 | $3.99 (-2.68%) | $4.15 | $3.83 | 644,851 | $188.39 M |
| 11/29/2024 | $4.05 | $4.09 (0.99%) | $4.12 | $3.99 | 372,500 | $193.11 M |
| 11/27/2024 | $3.94 | $3.96 (0.51%) | $4.08 | $3.90 | 495,706 | $186.98 M |
| 11/26/2024 | $4.17 | $3.93 (-5.76%) | $4.17 | $3.86 | 624,233 | $185.56 M |
| 11/25/2024 | $4.06 | $4.14 (1.97%) | $4.32 | $4.03 | 787,533 | $195.47 M |
| 11/22/2024 | $4.14 | $4.03 (-2.66%) | $4.18 | $4.01 | 797,351 | $190.28 M |
| 11/21/2024 | $3.90 | $4.09 (4.87%) | $4.22 | $3.88 | 941,902 | $193.11 M |
| 11/20/2024 | $3.89 | $3.87 (-0.51%) | $4.08 | $3.76 | 675,900 | $182.73 M |
| 11/19/2024 | $3.75 | $3.93 (4.8%) | $4.13 | $3.72 | 902,100 | $185.56 M |
| 11/18/2024 | $3.70 | $3.78 (2.16%) | $4.01 | $3.70 | 888,233 | $178.48 M |
| 11/15/2024 | $4.10 | $3.83 (-6.59%) | $4.10 | $3.79 | 713,435 | $180.84 M |
| 11/14/2024 | $4.12 | $4.07 (-1.21%) | $4.21 | $3.86 | 865,657 | $192.17 M |
| 11/13/2024 | $4.57 | $4.13 (-9.63%) | $4.58 | $4.10 | 1.63 M | $195.00 M |
| 11/12/2024 | $3.73 | $4.62 (23.86%) | $4.73 | $3.50 | 4.05 M | $218.14 M |
| 11/11/2024 | $3.57 | $3.59 (0.56%) | $3.70 | $3.35 | 1.56 M | $169.51 M |
| 11/08/2024 | $3.02 | $3.35 (10.93%) | $3.42 | $2.93 | 1.07 M | $148.80 M |
| 11/07/2024 | $2.79 | $3.04 (8.96%) | $3.13 | $2.76 | 512,643 | $135.03 M |
| 11/06/2024 | $2.86 | $2.80 (-2.1%) | $3.14 | $2.71 | 829,200 | $124.37 M |
| 11/05/2024 | $2.84 | $3.15 (10.92%) | $3.18 | $2.73 | 667,637 | $139.91 M |
| 11/04/2024 | $2.67 | $2.80 (4.87%) | $2.84 | $2.62 | 372,633 | $124.37 M |
| 11/01/2024 | $2.71 | $2.65 (-2.21%) | $2.77 | $2.61 | 489,900 | $117.71 M |
| 10/31/2024 | $2.74 | $2.67 (-2.55%) | $2.78 | $2.64 | 387,978 | $118.59 M |
| 10/30/2024 | $2.73 | $2.71 (-0.73%) | $2.80 | $2.68 | 413,400 | $120.37 M |
| 10/29/2024 | $2.81 | $2.73 (-2.85%) | $2.84 | $2.70 | 656,302 | $121.26 M |
| 10/28/2024 | $2.97 | $2.88 (-3.03%) | $3.02 | $2.86 | 464,800 | $127.92 M |
| 10/25/2024 | $3.08 | $2.98 (-3.25%) | $3.12 | $2.98 | 493,900 | $132.36 M |
| 10/24/2024 | $2.91 | $3.02 (3.78%) | $3.02 | $2.87 | 253,600 | $134.14 M |
| 10/23/2024 | $2.99 | $2.92 (-2.34%) | $3.11 | $2.82 | 592,900 | $129.70 M |
| 10/22/2024 | $2.98 | $3.00 (0.67%) | $3.05 | $2.96 | 394,600 | $133.25 M |
| 10/21/2024 | $2.96 | $3.00 (1.35%) | $3.07 | $2.90 | 437,300 | $133.25 M |
| 10/18/2024 | $3.05 | $3.00 (-1.64%) | $3.08 | $2.88 | 679,882 | $133.25 M |
| 10/17/2024 | $2.90 | $3.00 (3.45%) | $3.20 | $2.88 | 1.25 M | $133.25 M |
| 10/16/2024 | $2.73 | $2.81 (2.93%) | $2.86 | $2.71 | 482,103 | $124.81 M |
| 10/15/2024 | $2.65 | $2.71 (2.26%) | $2.73 | $2.63 | 332,200 | $120.37 M |
| 10/14/2024 | $2.75 | $2.68 (-2.55%) | $2.77 | $2.64 | 434,479 | $119.04 M |
| 10/11/2024 | $2.62 | $2.78 (6.11%) | $2.81 | $2.60 | 600,229 | $123.48 M |
| 10/10/2024 | $2.56 | $2.61 (1.95%) | $2.69 | $2.51 | 489,800 | $115.93 M |
| 10/09/2024 | $2.59 | $2.58 (-0.39%) | $2.67 | $2.55 | 396,904 | $114.60 M |
| 10/08/2024 | $2.83 | $2.61 (-7.77%) | $2.83 | $2.48 | 974,539 | $115.93 M |
| 10/07/2024 | $2.71 | $2.82 (4.06%) | $2.95 | $2.68 | 956,696 | $125.26 M |
| 10/04/2024 | $2.80 | $2.72 (-2.86%) | $2.80 | $2.63 | 751,161 | $120.81 M |
| 10/03/2024 | $2.48 | $2.74 (10.48%) | $2.83 | $2.46 | 1.66 M | $121.70 M |
| 10/02/2024 | $2.29 | $2.47 (7.86%) | $2.50 | $2.28 | 611,511 | $109.71 M |
| 10/01/2024 | $2.30 | $2.30 (0%) | $2.34 | $2.25 | 626,000 | $102.16 M |
| 09/30/2024 | $2.38 | $2.30 (-3.36%) | $2.40 | $2.28 | 655,545 | $102.16 M |
| 09/27/2024 | $2.33 | $2.40 (3%) | $2.52 | $2.33 | 439,200 | $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 |