Aemetis, Inc. (AMTX) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.59

$0.04 (-2.45%)

Last update: 05:23 AM EST

Day's range

$1.55

$1.66

5 DAY PERFORMANCE

-1.85%

1 MONTH PERFORMANCE

+1.92%

3 MONTH PERFORMANCE

-39.54%

6 MONTH PERFORMANCE

-45.92%

YEAR-TO-DATE PERFORMANCE

+14.39%

1 YEAR PERFORMANCE

-44.60%

Aemetis, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
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
11/19/2025	$1.75	$1.68 (-4%)	$1.75	$1.66	1.11 M	$97.49 M
11/18/2025	$1.76	$1.76 (0%)	$1.80	$1.72	470.67 K	$102.13 M
11/17/2025	$1.88	$1.80 (-4.26%)	$1.90	$1.77	982.30 K	$104.45 M
11/14/2025	$1.89	$1.92 (1.59%)	$1.99	$1.86	726.82 K	$111.41 M
11/13/2025	$2.03	$1.95 (-3.94%)	$2.05	$1.92	583.12 K	$113.15 M
11/12/2025	$2.15	$2.06 (-4.19%)	$2.20	$2.06	627.29 K	$119.54 M
11/11/2025	$2.09	$2.16 (3.35%)	$2.23	$2.08	958.35 K	$125.34 M
11/10/2025	$2.15	$2.11 (-1.86%)	$2.25	$2.07	932.00 K	$122.44 M
11/07/2025	$1.75	$2.10 (20%)	$2.11	$1.74	1.32 M	$121.86 M
11/06/2025	$1.64	$1.76 (7.32%)	$1.99	$1.61	2.71 M	$102.13 M
11/05/2025	$2.06	$2.06 (0%)	$2.15	$2.05	1.05 M	$119.54 M
11/04/2025	$2.06	$2.06 (0%)	$2.12	$1.97	1.04 M	$119.54 M
11/03/2025	$2.13	$2.08 (-2.35%)	$2.15	$2.01	1.20 M	$120.70 M
10/31/2025	$2.18	$2.13 (-2.29%)	$2.19	$2.08	1.10 M	$122.85 M
10/30/2025	$2.25	$2.14 (-4.89%)	$2.32	$2.12	1.07 M	$123.43 M
10/29/2025	$2.36	$2.28 (-3.39%)	$2.42	$2.26	668.90 K	$131.50 M
10/28/2025	$2.42	$2.39 (-1.24%)	$2.46	$2.33	1.37 M	$137.85 M
10/27/2025	$2.60	$2.40 (-7.69%)	$2.66	$2.38	1.51 M	$138.42 M
10/24/2025	$2.57	$2.57 (0%)	$2.67	$2.49	1.65 M	$148.23 M
10/23/2025	$2.70	$2.52 (-6.67%)	$2.72	$2.51	988.20 K	$145.34 M
10/22/2025	$2.85	$2.60 (-8.77%)	$2.90	$2.51	1.35 M	$149.96 M
10/21/2025	$2.97	$2.91 (-2.02%)	$3.03	$2.81	1.14 M	$167.84 M
10/20/2025	$2.79	$2.97 (6.45%)	$3.04	$2.76	1.77 M	$171.30 M
10/17/2025	$2.80	$2.71 (-3.21%)	$2.82	$2.64	1.31 M	$156.30 M
10/16/2025	$3.03	$2.88 (-4.95%)	$3.06	$2.85	1.36 M	$166.11 M
10/15/2025	$3.19	$3.03 (-5.02%)	$3.27	$2.92	1.81 M	$174.76 M
10/14/2025	$2.86	$3.08 (7.69%)	$3.11	$2.73	1.80 M	$177.64 M
10/13/2025	$2.68	$2.92 (8.96%)	$2.93	$2.68	1.55 M	$168.41 M