Aemetis Inc. (AMTX)
NASDAQ: AMTX
· Real-Time Price · USD
2.67
-0.08 (-2.91%)
At close: Aug 14, 2025, 3:59 PM
2.67
0.19%
Pre-market: Aug 15, 2025, 04:24 AM EDT
AMTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.74 | 2.74 | 2.51 | 2.65 | 2.65 | -3.64% | 905,934 |
| Aug 13, 2025 | 2.78 | 2.86 | 2.72 | 2.75 | 2.75 | -0.72% | 474,500 |
| Aug 12, 2025 | 2.65 | 2.89 | 2.63 | 2.77 | 2.77 | 4.92% | 833,067 |
| Aug 11, 2025 | 2.66 | 2.73 | 2.60 | 2.64 | 2.64 | -1.12% | 644,300 |
| Aug 8, 2025 | 2.48 | 2.69 | 2.34 | 2.67 | 2.67 | 10.33% | 1,116,616 |
| Aug 7, 2025 | 2.22 | 2.48 | 2.15 | 2.42 | 2.42 | -5.84% | 2,037,400 |
| Aug 6, 2025 | 2.67 | 2.69 | 2.53 | 2.57 | 2.57 | -4.10% | 619,400 |
| Aug 5, 2025 | 2.80 | 2.80 | 2.67 | 2.68 | 2.68 | -3.94% | 493,403 |
| Aug 4, 2025 | 2.71 | 2.86 | 2.71 | 2.79 | 2.79 | 2.95% | 572,600 |
| Aug 1, 2025 | 2.70 | 2.71 | 2.57 | 2.71 | 2.71 | -0.37% | 827,200 |
| Jul 31, 2025 | 2.90 | 2.95 | 2.70 | 2.72 | 2.72 | -4.90% | 811,700 |
| Jul 30, 2025 | 2.85 | 2.95 | 2.78 | 2.86 | 2.86 | 0.70% | 689,100 |
| Jul 29, 2025 | 3.26 | 3.26 | 2.83 | 2.84 | 2.84 | -12.88% | 1,143,400 |
| Jul 28, 2025 | 3.30 | 3.37 | 3.21 | 3.26 | 3.26 | 2.19% | 661,000 |
| Jul 25, 2025 | 3.27 | 3.27 | 2.96 | 3.19 | 3.19 | -2.45% | 966,749 |
| Jul 24, 2025 | 3.31 | 3.38 | 3.25 | 3.27 | 3.27 | -0.91% | 564,900 |
| Jul 23, 2025 | 3.16 | 3.33 | 3.15 | 3.30 | 3.30 | 5.10% | 637,100 |
| Jul 22, 2025 | 3.00 | 3.16 | 2.93 | 3.14 | 3.14 | 5.37% | 737,341 |
| Jul 21, 2025 | 2.79 | 3.04 | 2.77 | 2.98 | 2.98 | 7.58% | 1,049,624 |
| Jul 18, 2025 | 2.79 | 2.85 | 2.74 | 2.77 | 2.77 | -0.72% | 531,076 |