Aemetis, Inc. - AMTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	2.57	2.57	2.57	2.67	2.49	1.64M
October 23, 2025	2.7	2.52	2.52	2.72	2.51	988,200
October 22, 2025	2.85	2.6	2.6	2.9	2.51	1.35M
October 21, 2025	2.97	2.91	2.91	3.03	2.81	1.14M
October 20, 2025	2.79	2.97	2.97	3.04	2.76	1.77M
October 17, 2025	2.8	2.71	2.71	2.82	2.64	1.31M
October 16, 2025	3.03	2.88	2.88	3.06	2.85	1.36M
October 15, 2025	3.19	3.03	3.03	3.27	2.92	1.81M
October 14, 2025	2.86	3.08	3.08	3.11	2.73	1.8M
October 13, 2025	2.68	2.92	2.92	2.93	2.68	1.55M
October 10, 2025	2.87	2.63	2.63	2.87	2.62	1.1M
October 09, 2025	2.87	2.86	2.86	2.87	2.67	1.51M
October 08, 2025	3.02	2.83	2.83	3.1	2.78	1.3M
October 07, 2025	3.14	3	3	3.22	2.93	1.86M
October 06, 2025	2.72	2.94	2.94	3.17	2.71	3.02M
October 03, 2025	2.37	2.65	2.65	2.87	2.37	4.67M
October 02, 2025	2.28	2.29	2.29	2.32	2.19	832,230
October 01, 2025	2.21	2.27	2.27	2.29	2.21	524,000
September 30, 2025	2.33	2.25	2.25	2.35	2.21	567,900
September 29, 2025	2.55	2.32	2.32	2.56	2.31	777,142
September 26, 2025	2.34	2.54	2.54	2.55	2.31	1.34M
September 25, 2025	2.4	2.33	2.33	2.4	2.29	705,322
September 24, 2025	2.41	2.42	2.42	2.54	2.4	769,271
September 23, 2025	2.46	2.38	2.38	2.53	2.34	950,923
September 22, 2025	2.43	2.45	2.45	2.5	2.3	666,200
September 19, 2025	2.45	2.43	2.43	2.56	2.4	1.28M
September 18, 2025	2.22	2.42	2.42	2.5	2.22	1.44M
September 17, 2025	2.19	2.18	2.18	2.38	2.18	761,001
September 16, 2025	2.24	2.19	2.19	2.29	2.13	547,727
September 15, 2025	2.13	2.23	2.23	2.26	2.13	430,693
September 12, 2025	2.17	2.16	2.16	2.21	2.13	464,714
September 11, 2025	2.14	2.16	2.16	2.19	2.11	817,800
September 10, 2025	2.23	2.15	2.15	2.23	2.04	1.37M
September 09, 2025	2.25	2.23	2.23	2.27	2.15	843,129
September 08, 2025	2.41	2.26	2.26	2.43	2.23	727,607
September 05, 2025	2.44	2.39	2.39	2.44	2.35	314,406
September 04, 2025	2.51	2.43	2.43	2.51	2.42	314,675
September 03, 2025	2.47	2.49	2.49	2.51	2.42	532,228
September 02, 2025	2.51	2.48	2.48	2.56	2.46	327,625
August 29, 2025	2.73	2.54	2.54	2.74	2.5	591,312
August 28, 2025	2.6	2.71	2.71	2.8	2.58	741,639
August 27, 2025	2.64	2.58	2.58	2.67	2.57	346,776
August 26, 2025	2.65	2.64	2.64	2.68	2.58	491,941
August 25, 2025	2.51	2.65	2.65	2.73	2.47	818,100
August 22, 2025	2.51	2.54	2.54	2.61	2.51	508,300
August 21, 2025	2.43	2.5	2.5	2.55	2.42	525,672
August 20, 2025	2.33	2.44	2.44	2.58	2.33	760,448
August 19, 2025	2.43	2.36	2.36	2.44	2.31	834,374
August 18, 2025	2.54	2.46	2.46	2.59	2.46	352,100
August 15, 2025	2.67	2.49	2.49	2.71	2.48	712,932
August 14, 2025	2.74	2.65	2.65	2.74	2.51	904,813
August 13, 2025	2.78	2.75	2.75	2.86	2.72	474,500
August 12, 2025	2.65	2.77	2.77	2.89	2.63	833,067
August 11, 2025	2.66	2.64	2.64	2.73	2.6	644,300
August 08, 2025	2.48	2.67	2.67	2.69	2.34	1.12M
August 07, 2025	2.22	2.42	2.42	2.48	2.15	2.04M
August 06, 2025	2.67	2.57	2.57	2.69	2.53	619,396
August 05, 2025	2.8	2.68	2.68	2.8	2.67	493,403
August 04, 2025	2.71	2.79	2.79	2.86	2.71	572,600
August 01, 2025	2.7	2.71	2.71	2.71	2.57	827,200

Aemetis, Inc. (AMTX) NASDAQ