Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Aemetis, Inc - Common Stock (AMTX)

1.1950
+0.0450 (3.91%)
NASDAQ · Last Trade: Nov 4th, 9:46 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Aemetis, Inc - Common Stock (AMTX)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20261.181.181.111.15889,1841.15
11/02/20261.251.251.131.151,048,3341.15
10/30/20261.281.281.221.25634,8611.25
10/29/20261.311.351.271.29578,8781.29
10/28/20261.311.321.241.30497,3341.30
10/27/20261.271.331.271.31858,1551.31
10/26/20261.291.341.251.26445,5171.26
10/23/20261.221.341.181.301,161,8531.30
10/22/20261.261.291.181.201,157,0731.20
10/21/20261.371.391.251.271,464,8611.27
10/20/20261.381.401.281.37769,0631.37
10/19/20261.461.491.361.37543,0581.37
10/16/20261.461.541.441.46700,9841.46
10/15/20261.401.471.381.45639,6001.45
10/14/20261.571.571.401.43889,5751.43
10/13/20261.601.601.551.56457,2761.56
10/12/20261.641.651.571.60600,7291.60
10/09/20261.731.731.651.66898,8191.66
10/08/20261.731.781.721.73621,7631.73
10/07/20261.801.801.731.75316,2001.75
10/06/20261.751.801.741.79382,5751.79
10/05/20261.701.791.671.76556,1721.76
10/02/20261.731.741.681.72503,4301.72
10/01/20261.781.781.701.73780,9831.73
9/30/20261.831.851.771.78530,0621.78
9/29/20261.831.851.791.83546,9681.83
9/28/20261.841.981.781.841,053,5561.84
9/25/20261.761.811.721.79577,9861.79
9/24/20261.881.931.741.771,016,6391.77
9/23/20262.092.091.891.901,173,2481.90
9/22/20262.092.162.072.12816,5662.12
9/21/20262.152.222.062.091,459,3472.09
9/18/20261.902.211.862.162,674,7372.16
9/17/20261.941.951.881.88475,7561.88
9/16/20261.892.001.861.90687,9871.90
9/15/20261.931.971.881.91515,0901.91
9/14/20262.012.011.921.95600,5971.95
9/11/20262.042.071.972.01970,0732.01
9/10/20261.952.061.862.031,381,9032.03
9/09/20261.771.861.741.83711,3761.83
9/08/20261.831.881.731.76554,6271.76
9/04/20261.831.861.801.83661,4741.83
9/03/20261.911.921.821.83402,2761.83
9/02/20261.821.931.791.90613,1881.90
9/01/20261.881.881.811.82477,4621.82
8/31/20261.881.911.811.87680,2851.87
8/28/20261.891.901.801.86599,3561.86
8/27/20261.871.901.841.87352,9881.87
8/26/20261.911.981.841.88514,0301.88
8/25/20261.901.941.871.91563,3511.91
8/24/20262.042.061.861.89909,5771.89
8/21/20261.932.101.932.071,163,9362.07
8/20/20261.861.971.781.921,412,3791.92
8/19/20261.871.911.821.86857,7061.86
8/18/20261.791.951.771.861,463,0171.86
8/17/20261.761.801.661.80720,7061.80
8/14/20261.731.781.731.77496,8791.77
8/13/20261.751.781.711.74572,2381.74
8/12/20261.711.761.681.75519,0861.75
8/11/20261.681.721.671.70344,6041.70
8/10/20261.711.731.651.66511,6491.66
8/07/20261.631.741.571.72695,9581.72
8/06/20261.651.771.581.631,263,3521.63
8/05/20261.611.621.521.552,157,8491.55
8/04/20261.551.641.551.62843,3751.62