Aemetis, Inc. (AMTX) Charts

$3.06

$0.44 (16.79%)
Last update: 01:00 PM EST
Day's range
$2.68
Day's range
$3.09

5 DAY PERFORMANCE

+30.21%

1 MONTH PERFORMANCE

+75.86%

3 MONTH PERFORMANCE

+93.67%

6 MONTH PERFORMANCE

+3.03%

YEAR-TO-DATE PERFORMANCE

+13.75%

1 YEAR PERFORMANCE

-2.55%

Aemetis, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $2.69 $3.06 (13.75%) $3.09 $2.68 1.80 M $160.91 M
07/02/2025 $2.51 $2.62 (4.38%) $2.69 $2.51 884.56 K $137.77 M
07/01/2025 $2.49 $2.50 (0.4%) $2.54 $2.44 1.01 M $131.46 M
06/30/2025 $2.50 $2.48 (-0.8%) $2.54 $2.37 1.35 M $130.41 M
06/27/2025 $2.46 $2.35 (-4.47%) $2.51 $2.35 6.43 M $123.57 M
06/26/2025 $2.28 $2.40 (5.26%) $2.48 $2.27 797.23 K $126.20 M
06/25/2025 $2.30 $2.29 (-0.43%) $2.35 $2.26 716.60 K $120.42 M
06/24/2025 $2.07 $2.29 (10.63%) $2.31 $2.07 935.90 K $120.42 M
06/23/2025 $2.15 $2.04 (-5.12%) $2.17 $2.03 830.52 K $107.27 M
06/20/2025 $2.18 $2.17 (-0.46%) $2.29 $2.11 838.61 K $114.11 M
06/18/2025 $2.26 $2.14 (-5.31%) $2.30 $2.11 875.80 K $112.53 M
06/17/2025 $2.16 $2.26 (4.63%) $2.39 $2.14 1.67 M $118.84 M
06/16/2025 $1.94 $2.14 (10.31%) $2.15 $1.90 1.14 M $112.53 M
06/13/2025 $1.87 $1.93 (3.21%) $2.00 $1.86 976.51 K $101.49 M
06/12/2025 $1.92 $1.91 (-0.52%) $1.97 $1.84 686.10 K $100.44 M
06/11/2025 $2.02 $1.92 (-4.95%) $2.03 $1.90 877.29 K $100.96 M
06/10/2025 $1.99 $2.01 (1.01%) $2.12 $1.96 1.18 M $105.69 M
06/09/2025 $2.00 $1.99 (-0.5%) $2.06 $1.96 1.16 M $104.64 M
06/06/2025 $1.79 $1.95 (8.94%) $1.98 $1.78 2.05 M $102.54 M
06/05/2025 $1.73 $1.72 (-0.58%) $1.78 $1.70 853.60 K $90.44 M
06/04/2025 $1.74 $1.74 (0%) $1.76 $1.70 530.10 K $91.50 M
06/03/2025 $1.67 $1.74 (4.19%) $1.75 $1.67 829.51 K $91.50 M
06/02/2025 $1.71 $1.67 (-2.34%) $1.74 $1.64 683.01 K $87.82 M
05/30/2025 $1.77 $1.71 (-3.39%) $1.78 $1.70 712.70 K $89.92 M
05/29/2025 $1.74 $1.77 (1.72%) $1.80 $1.74 630.64 K $93.07 M
05/28/2025 $1.76 $1.74 (-1.14%) $1.76 $1.73 691.93 K $91.50 M
05/27/2025 $1.77 $1.76 (-0.56%) $1.77 $1.71 773.04 K $92.55 M
05/23/2025 $1.72 $1.76 (2.33%) $1.76 $1.71 542.40 K $92.55 M
05/22/2025 $1.72 $1.75 (1.74%) $1.78 $1.70 980.42 K $92.02 M
05/21/2025 $1.85 $1.71 (-7.57%) $1.86 $1.64 1.35 M $89.92 M
05/20/2025 $1.69 $1.82 (7.69%) $1.84 $1.66 1.79 M $95.70 M
05/19/2025 $1.70 $1.69 (-0.59%) $1.70 $1.62 923.10 K $88.87 M
05/16/2025 $1.65 $1.70 (3.03%) $1.72 $1.56 1.73 M $89.39 M
05/15/2025 $1.53 $1.63 (6.54%) $1.66 $1.52 1.26 M $85.71 M
05/14/2025 $1.51 $1.55 (2.65%) $1.57 $1.48 1.15 M $81.51 M
05/13/2025 $1.42 $1.51 (6.34%) $1.55 $1.42 1.81 M $79.40 M
05/12/2025 $1.35 $1.42 (5.19%) $1.45 $1.31 1.74 M $74.67 M
05/09/2025 $1.36 $1.29 (-5.15%) $1.36 $1.26 974.01 K $67.83 M
05/08/2025 $1.27 $1.36 (7.09%) $1.40 $1.22 1.85 M $62.03 M
05/07/2025 $1.25 $1.30 (4%) $1.30 $1.23 749.85 K $59.30 M
05/06/2025 $1.28 $1.25 (-2.34%) $1.29 $1.24 579.44 K $57.02 M
05/05/2025 $1.33 $1.27 (-4.51%) $1.33 $1.25 432.31 K $57.93 M
05/02/2025 $1.30 $1.29 (-0.77%) $1.34 $1.29 646.30 K $58.84 M
05/01/2025 $1.27 $1.30 (2.36%) $1.35 $1.27 756.30 K $59.30 M
04/30/2025 $1.25 $1.26 (0.8%) $1.28 $1.22 493.23 K $57.47 M
04/29/2025 $1.30 $1.28 (-1.54%) $1.30 $1.24 629.99 K $58.38 M
04/28/2025 $1.35 $1.28 (-5.19%) $1.36 $1.25 780.14 K $58.38 M
04/25/2025 $1.40 $1.35 (-3.57%) $1.42 $1.33 763.53 K $61.58 M
04/24/2025 $1.37 $1.41 (2.92%) $1.44 $1.35 666.45 K $64.31 M
04/23/2025 $1.41 $1.38 (-2.13%) $1.41 $1.29 979.82 K $62.94 M
04/22/2025 $1.33 $1.35 (1.5%) $1.41 $1.30 623.91 K $61.58 M
04/21/2025 $1.45 $1.32 (-8.97%) $1.49 $1.28 1.18 M $60.21 M
04/17/2025 $1.35 $1.49 (10.37%) $1.50 $1.33 1.00 M $67.96 M
04/16/2025 $1.43 $1.33 (-6.99%) $1.43 $1.31 928.60 K $60.66 M
04/15/2025 $1.46 $1.43 (-2.05%) $1.47 $1.40 612.31 K $65.23 M
04/14/2025 $1.64 $1.44 (-12.2%) $1.64 $1.44 1.30 M $65.68 M
04/11/2025 $1.63 $1.61 (-1.23%) $1.63 $1.60 401.26 K $73.44 M
04/10/2025 $1.69 $1.61 (-4.73%) $1.70 $1.56 514.41 K $73.44 M
04/09/2025 $1.64 $1.74 (6.1%) $1.78 $1.60 1.07 M $79.36 M
04/08/2025 $1.80 $1.68 (-6.67%) $2.01 $1.63 1.84 M $76.63 M
04/07/2025 $1.50 $1.73 (15.33%) $1.78 $1.46 1.38 M $78.91 M
04/04/2025 $1.48 $1.58 (6.76%) $1.62 $1.45 829.00 K $72.07 M