5 DAY PERFORMANCE
-6.67%
1 MONTH PERFORMANCE
-25.88%
3 MONTH PERFORMANCE
-45.45%
6 MONTH PERFORMANCE
-52.45%
YEAR-TO-DATE PERFORMANCE
-53.16%
1 YEAR PERFORMANCE
-66.04%
Aemetis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.25 | $1.26 (0.8%) | $1.28 | $1.22 | 490,285 | $57.47 M |
| 04/29/2025 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.24 | 629,993 | $58.38 M |
| 04/28/2025 | $1.35 | $1.28 (-5.19%) | $1.36 | $1.25 | 780,138 | $58.38 M |
| 04/25/2025 | $1.40 | $1.35 (-3.57%) | $1.42 | $1.33 | 763,526 | $61.58 M |
| 04/24/2025 | $1.37 | $1.41 (2.92%) | $1.44 | $1.35 | 666,446 | $64.31 M |
| 04/23/2025 | $1.41 | $1.38 (-2.13%) | $1.41 | $1.29 | 979,818 | $62.94 M |
| 04/22/2025 | $1.33 | $1.35 (1.5%) | $1.41 | $1.30 | 623,909 | $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 | 928,603 | $60.66 M |
| 04/15/2025 | $1.46 | $1.43 (-2.05%) | $1.47 | $1.40 | 612,310 | $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 | 401,259 | $73.44 M |
| 04/10/2025 | $1.69 | $1.61 (-4.73%) | $1.70 | $1.56 | 514,413 | $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 | 829,000 | $72.07 M |
| 04/03/2025 | $1.56 | $1.52 (-2.56%) | $1.59 | $1.47 | 682,603 | $69.33 M |
| 04/02/2025 | $1.65 | $1.64 (-0.61%) | $1.68 | $1.60 | 596,931 | $74.80 M |
| 04/01/2025 | $1.72 | $1.70 (-1.16%) | $1.75 | $1.66 | 581,400 | $77.54 M |
| 03/31/2025 | $1.80 | $1.74 (-3.33%) | $1.80 | $1.71 | 368,829 | $79.36 M |
| 03/28/2025 | $1.94 | $1.84 (-5.15%) | $1.95 | $1.81 | 664,700 | $83.93 M |
| 03/27/2025 | $1.85 | $1.96 (5.95%) | $2.03 | $1.83 | 805,600 | $89.40 M |
| 03/26/2025 | $1.95 | $1.88 (-3.59%) | $1.98 | $1.81 | 875,940 | $85.75 M |
| 03/25/2025 | $2.01 | $1.94 (-3.48%) | $2.04 | $1.91 | 569,100 | $88.49 M |
| 03/24/2025 | $2.05 | $2.01 (-1.95%) | $2.06 | $1.97 | 397,456 | $91.68 M |
| 03/21/2025 | $1.95 | $2.01 (3.08%) | $2.04 | $1.95 | 651,392 | $91.68 M |
| 03/20/2025 | $1.97 | $1.99 (1.02%) | $2.03 | $1.94 | 523,695 | $90.77 M |
| 03/19/2025 | $2.00 | $2.00 (0%) | $2.01 | $1.91 | 536,025 | $91.22 M |
| 03/18/2025 | $2.04 | $1.97 (-3.43%) | $2.06 | $1.93 | 932,629 | $89.86 M |
| 03/17/2025 | $1.72 | $2.04 (18.6%) | $2.15 | $1.71 | 2.50 M | $93.05 M |
| 03/14/2025 | $1.59 | $1.68 (5.66%) | $1.69 | $1.50 | 953,925 | $76.63 M |
| 03/13/2025 | $1.80 | $1.59 (-11.67%) | $1.88 | $1.56 | 2.38 M | $72.52 M |
| 03/12/2025 | $1.70 | $1.77 (4.12%) | $1.86 | $1.66 | 1.53 M | $80.73 M |
| 03/11/2025 | $1.69 | $1.68 (-0.59%) | $1.73 | $1.63 | 355,832 | $76.63 M |
| 03/10/2025 | $1.72 | $1.68 (-2.33%) | $1.75 | $1.65 | 451,913 | $76.63 M |
| 03/07/2025 | $1.72 | $1.74 (1.16%) | $1.76 | $1.70 | 408,430 | $82.16 M |
| 03/06/2025 | $1.65 | $1.72 (4.24%) | $1.76 | $1.65 | 727,108 | $81.21 M |
| 03/05/2025 | $1.68 | $1.69 (0.6%) | $1.72 | $1.60 | 485,300 | $79.80 M |
| 03/04/2025 | $1.63 | $1.67 (2.45%) | $1.70 | $1.60 | 793,500 | $78.85 M |
| 03/03/2025 | $1.82 | $1.67 (-8.24%) | $1.82 | $1.62 | 1.22 M | $78.85 M |
| 02/28/2025 | $1.80 | $1.80 (0%) | $1.81 | $1.69 | 772,075 | $84.99 M |
| 02/27/2025 | $1.93 | $1.76 (-8.81%) | $1.93 | $1.76 | 1.02 M | $83.10 M |
| 02/26/2025 | $2.00 | $1.91 (-4.5%) | $2.01 | $1.91 | 543,394 | $90.18 M |
| 02/25/2025 | $1.97 | $1.99 (1.02%) | $2.01 | $1.85 | 740,226 | $93.96 M |
| 02/24/2025 | $1.98 | $1.96 (-1.01%) | $2.11 | $1.95 | 828,259 | $92.54 M |
| 02/21/2025 | $2.01 | $1.92 (-4.48%) | $2.04 | $1.92 | 523,900 | $90.65 M |
| 02/20/2025 | $2.00 | $1.98 (-1%) | $2.03 | $1.80 | 1.24 M | $93.49 M |
| 02/19/2025 | $2.09 | $2.00 (-4.31%) | $2.11 | $1.99 | 822,500 | $94.43 M |
| 02/18/2025 | $2.08 | $2.13 (2.4%) | $2.18 | $2.07 | 877,876 | $100.57 M |
| 02/14/2025 | $2.05 | $2.05 (0%) | $2.11 | $1.99 | 1.04 M | $96.79 M |
| 02/13/2025 | $2.04 | $2.01 (-1.47%) | $2.06 | $1.93 | 942,213 | $94.90 M |
| 02/12/2025 | $2.04 | $2.00 (-1.96%) | $2.04 | $1.95 | 688,100 | $94.43 M |
| 02/11/2025 | $2.12 | $2.07 (-2.36%) | $2.15 | $2.01 | 560,436 | $97.74 M |
| 02/10/2025 | $2.10 | $2.12 (0.95%) | $2.21 | $2.07 | 700,928 | $100.10 M |
| 02/07/2025 | $2.02 | $2.04 (0.99%) | $2.07 | $2.00 | 692,900 | $96.32 M |
| 02/06/2025 | $2.13 | $2.04 (-4.23%) | $2.14 | $2.01 | 1.06 M | $96.32 M |
| 02/05/2025 | $2.17 | $2.11 (-2.76%) | $2.18 | $2.07 | 664,567 | $99.63 M |
| 02/04/2025 | $2.15 | $2.16 (0.47%) | $2.24 | $2.09 | 799,569 | $101.99 M |
| 02/03/2025 | $2.23 | $2.15 (-3.59%) | $2.24 | $2.13 | 645,935 | $101.51 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.
