Aemetis, Inc - Common Stock (AMTX)
1.3900
-0.0100 (-0.71%)
NASDAQ · Last Trade: Mar 5th, 3:16 AM EST
Historical Prices For Aemetis, Inc - Common Stock (AMTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2026 | 1.40 | 1.43 | 1.38 | 1.39 | 273,910 | 1.39 |
| 3/03/2026 | 1.43 | 1.46 | 1.39 | 1.40 | 318,090 | 1.40 |
| 3/02/2026 | 1.41 | 1.48 | 1.40 | 1.44 | 693,187 | 1.44 |
| 2/27/2026 | 1.44 | 1.47 | 1.41 | 1.42 | 481,325 | 1.42 |
| 2/26/2026 | 1.44 | 1.47 | 1.42 | 1.47 | 371,865 | 1.47 |
| 2/25/2026 | 1.42 | 1.46 | 1.40 | 1.44 | 517,891 | 1.44 |
| 2/24/2026 | 1.40 | 1.46 | 1.40 | 1.42 | 362,319 | 1.42 |
| 2/23/2026 | 1.45 | 1.46 | 1.40 | 1.41 | 432,207 | 1.41 |
| 2/20/2026 | 1.48 | 1.53 | 1.46 | 1.47 | 347,523 | 1.47 |
| 2/19/2026 | 1.53 | 1.53 | 1.47 | 1.50 | 469,244 | 1.50 |
| 2/18/2026 | 1.50 | 1.58 | 1.50 | 1.53 | 488,917 | 1.53 |
| 2/17/2026 | 1.51 | 1.56 | 1.45 | 1.50 | 464,277 | 1.50 |
| 2/13/2026 | 1.42 | 1.56 | 1.42 | 1.52 | 519,019 | 1.52 |
| 2/12/2026 | 1.53 | 1.57 | 1.44 | 1.45 | 677,306 | 1.45 |
| 2/11/2026 | 1.52 | 1.55 | 1.47 | 1.52 | 569,780 | 1.52 |
| 2/10/2026 | 1.55 | 1.58 | 1.51 | 1.51 | 598,164 | 1.51 |
| 2/09/2026 | 1.60 | 1.61 | 1.50 | 1.57 | 740,892 | 1.57 |
| 2/06/2026 | 1.61 | 1.65 | 1.57 | 1.59 | 881,978 | 1.59 |
| 2/05/2026 | 1.66 | 1.67 | 1.55 | 1.60 | 1,200,039 | 1.60 |
| 2/04/2026 | 1.77 | 1.83 | 1.64 | 1.74 | 1,534,554 | 1.74 |
| 2/03/2026 | 1.61 | 1.71 | 1.54 | 1.70 | 1,574,187 | 1.70 |
| 2/02/2026 | 1.52 | 1.61 | 1.45 | 1.55 | 1,818,303 | 1.55 |
| 1/30/2026 | 1.63 | 1.69 | 1.48 | 1.53 | 1,386,774 | 1.53 |
| 1/29/2026 | 1.91 | 1.91 | 1.63 | 1.68 | 2,237,028 | 1.68 |
| 1/28/2026 | 1.70 | 1.84 | 1.70 | 1.83 | 2,779,786 | 1.83 |
| 1/27/2026 | 1.46 | 1.61 | 1.43 | 1.60 | 1,224,082 | 1.60 |
| 1/26/2026 | 1.50 | 1.52 | 1.44 | 1.45 | 553,411 | 1.45 |
| 1/23/2026 | 1.56 | 1.56 | 1.47 | 1.49 | 452,716 | 1.49 |
| 1/22/2026 | 1.49 | 1.60 | 1.49 | 1.54 | 881,564 | 1.54 |
| 1/21/2026 | 1.52 | 1.60 | 1.41 | 1.49 | 981,402 | 1.49 |
| 1/20/2026 | 1.46 | 1.59 | 1.42 | 1.53 | 1,309,767 | 1.53 |
| 1/16/2026 | 1.56 | 1.56 | 1.46 | 1.49 | 610,495 | 1.49 |
| 1/15/2026 | 1.57 | 1.62 | 1.51 | 1.52 | 877,552 | 1.52 |
| 1/14/2026 | 1.56 | 1.57 | 1.52 | 1.57 | 383,302 | 1.57 |
| 1/13/2026 | 1.64 | 1.64 | 1.55 | 1.56 | 393,501 | 1.56 |
| 1/12/2026 | 1.60 | 1.68 | 1.56 | 1.64 | 689,988 | 1.64 |
| 1/09/2026 | 1.66 | 1.66 | 1.55 | 1.59 | 581,872 | 1.59 |
| 1/08/2026 | 1.56 | 1.68 | 1.55 | 1.63 | 713,718 | 1.63 |
| 1/07/2026 | 1.62 | 1.63 | 1.52 | 1.54 | 526,278 | 1.54 |
| 1/06/2026 | 1.65 | 1.69 | 1.55 | 1.62 | 984,461 | 1.62 |
| 1/05/2026 | 1.59 | 1.66 | 1.53 | 1.61 | 882,454 | 1.61 |
| 1/02/2026 | 1.44 | 1.59 | 1.42 | 1.59 | 1,620,109 | 1.59 |
| 12/31/2025 | 1.43 | 1.48 | 1.38 | 1.39 | 1,030,520 | 1.39 |
| 12/30/2025 | 1.31 | 1.51 | 1.30 | 1.43 | 1,868,312 | 1.43 |
| 12/29/2025 | 1.36 | 1.40 | 1.31 | 1.32 | 725,643 | 1.32 |
| 12/26/2025 | 1.38 | 1.39 | 1.34 | 1.36 | 723,837 | 1.36 |
| 12/24/2025 | 1.38 | 1.40 | 1.35 | 1.38 | 356,142 | 1.38 |
| 12/23/2025 | 1.47 | 1.48 | 1.37 | 1.38 | 806,812 | 1.38 |
| 12/22/2025 | 1.49 | 1.61 | 1.47 | 1.48 | 1,546,083 | 1.48 |
| 12/19/2025 | 1.44 | 1.49 | 1.43 | 1.48 | 741,574 | 1.48 |
| 12/18/2025 | 1.37 | 1.43 | 1.36 | 1.43 | 969,796 | 1.43 |
| 12/17/2025 | 1.40 | 1.41 | 1.34 | 1.36 | 968,034 | 1.36 |
| 12/16/2025 | 1.40 | 1.46 | 1.40 | 1.41 | 483,993 | 1.41 |
| 12/15/2025 | 1.48 | 1.50 | 1.41 | 1.43 | 558,382 | 1.43 |
| 12/12/2025 | 1.55 | 1.59 | 1.46 | 1.47 | 945,519 | 1.47 |
| 12/11/2025 | 1.50 | 1.60 | 1.49 | 1.56 | 771,445 | 1.56 |
| 12/10/2025 | 1.50 | 1.51 | 1.44 | 1.50 | 581,496 | 1.50 |
| 12/09/2025 | 1.47 | 1.51 | 1.43 | 1.51 | 666,509 | 1.51 |
| 12/08/2025 | 1.54 | 1.55 | 1.45 | 1.46 | 947,714 | 1.46 |
| 12/05/2025 | 1.59 | 1.64 | 1.51 | 1.52 | 935,653 | 1.52 |