5 DAY PERFORMANCE
+10.78%
1 MONTH PERFORMANCE
+68.66%
3 MONTH PERFORMANCE
+110.56%
6 MONTH PERFORMANCE
+18.12%
YEAR-TO-DATE PERFORMANCE
+26.02%
1 YEAR PERFORMANCE
+1.19%
Aemetis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/10/2025 | $3.39 | $3.39 (-0.15%) | $3.54 | $3.35 | 829.84 K | $179.05 M |
| 07/09/2025 | $3.52 | $3.34 (-5.11%) | $3.66 | $3.32 | 1.96 M | $175.63 M |
| 07/08/2025 | $3.31 | $3.49 (5.44%) | $3.56 | $3.30 | 1.35 M | $183.52 M |
| 07/07/2025 | $3.09 | $3.31 (7.12%) | $3.41 | $3.08 | 2.60 M | $174.05 M |
| 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 | 884.60 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 |
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.
