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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.62	1.63	1.63	1.65	1.57	1.01M
December 03, 2025	1.6	1.63	1.63	1.64	1.57	792,038
December 02, 2025	1.65	1.59	1.59	1.71	1.59	695,700
December 01, 2025	1.73	1.65	1.65	1.79	1.65	487,232
November 28, 2025	1.7	1.73	1.73	1.76	1.7	349,317
November 26, 2025	1.64	1.69	1.69	1.76	1.6	834,441
November 25, 2025	1.69	1.65	1.65	1.69	1.56	773,800
November 24, 2025	1.6	1.65	1.65	1.67	1.53	1.2M
November 21, 2025	1.55	1.6	1.6	1.62	1.5	1.33M
November 20, 2025	1.69	1.54	1.54	1.77	1.54	1.2M
November 19, 2025	1.75	1.68	1.68	1.75	1.66	1.1M
November 18, 2025	1.76	1.76	1.76	1.8	1.72	470,668
November 17, 2025	1.88	1.8	1.8	1.9	1.77	982,303
November 14, 2025	1.89	1.92	1.92	1.99	1.86	726,821
November 13, 2025	2.03	1.95	1.95	2.05	1.92	583,000
November 12, 2025	2.15	2.06	2.06	2.2	2.06	626,900
November 11, 2025	2.09	2.16	2.16	2.22	2.08	958,300
November 10, 2025	2.15	2.11	2.11	2.25	2.07	932,000
November 07, 2025	1.75	2.1	2.1	2.11	1.74	1.32M
November 06, 2025	1.64	1.76	1.76	1.99	1.61	2.71M
November 05, 2025	2.06	2.06	2.06	2.15	2.05	1.05M
November 04, 2025	2.06	2.06	2.06	2.12	1.97	1.04M
November 03, 2025	2.13	2.08	2.08	2.15	2.01	1.2M
October 31, 2025	2.18	2.13	2.13	2.19	2.08	1.1M
October 30, 2025	2.25	2.14	2.14	2.32	2.12	1.07M
October 29, 2025	2.36	2.28	2.28	2.42	2.26	668,900
October 28, 2025	2.42	2.39	2.39	2.45	2.33	1.37M
October 27, 2025	2.6	2.4	2.4	2.66	2.38	1.51M
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

Aemetis, Inc. (AMTX) NASDAQ