Aemetis Inc. (AMTX)
1.52
-0.12 (-7.32%)
At close: Apr 03, 2025, 3:59 PM
1.51
-0.64%
Pre-market: Apr 04, 2025, 09:15 AM EDT
Aemetis Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.56 | 1.59 | 1.47 | 1.52 | -0.12 | -7.32% | 675,438 |
| Apr 2, 2025 | 1.65 | 1.68 | 1.60 | 1.64 | -0.06 | -3.53% | 596,931 |
| Apr 1, 2025 | 1.72 | 1.75 | 1.66 | 1.70 | -0.04 | -2.30% | 581,400 |
| Mar 31, 2025 | 1.80 | 1.80 | 1.71 | 1.74 | -0.10 | -5.43% | 368,829 |
| Mar 28, 2025 | 1.94 | 1.95 | 1.81 | 1.84 | -0.12 | -6.12% | 664,700 |
| Mar 27, 2025 | 1.85 | 2.03 | 1.83 | 1.96 | 0.08 | 4.26% | 805,600 |
| Mar 26, 2025 | 1.95 | 1.98 | 1.81 | 1.88 | -0.06 | -3.09% | 875,940 |
| Mar 25, 2025 | 2.01 | 2.04 | 1.91 | 1.94 | -0.07 | -3.48% | 569,100 |
| Mar 24, 2025 | 2.05 | 2.06 | 1.97 | 2.01 | 0.00 | 0.00% | 397,456 |
| Mar 21, 2025 | 1.95 | 2.04 | 1.95 | 2.01 | 0.02 | 1.01% | 651,392 |
| Mar 20, 2025 | 1.97 | 2.03 | 1.94 | 1.99 | -0.01 | -0.50% | 523,695 |
| Mar 19, 2025 | 2.00 | 2.01 | 1.91 | 2.00 | 0.03 | 1.52% | 536,025 |
| Mar 18, 2025 | 2.04 | 2.06 | 1.93 | 1.97 | -0.07 | -3.43% | 932,629 |
| Mar 17, 2025 | 1.72 | 2.15 | 1.71 | 2.04 | 0.36 | 21.43% | 2,502,200 |
| Mar 14, 2025 | 1.59 | 1.69 | 1.50 | 1.68 | 0.09 | 5.66% | 953,925 |
| Mar 13, 2025 | 1.80 | 1.88 | 1.56 | 1.59 | -0.18 | -10.17% | 2,383,830 |
| Mar 12, 2025 | 1.70 | 1.86 | 1.66 | 1.77 | 0.09 | 5.36% | 1,531,514 |
| Mar 11, 2025 | 1.69 | 1.73 | 1.63 | 1.68 | 0.00 | 0.00% | 355,832 |
| Mar 10, 2025 | 1.72 | 1.75 | 1.65 | 1.68 | -0.06 | -3.45% | 451,913 |
| Mar 7, 2025 | 1.72 | 1.76 | 1.70 | 1.74 | 0.02 | 1.16% | 408,430 |
| Mar 6, 2025 | 1.65 | 1.76 | 1.65 | 1.72 | 0.03 | 1.78% | 727,108 |
| Mar 5, 2025 | 1.68 | 1.72 | 1.60 | 1.69 | 0.02 | 1.20% | 485,300 |
| Mar 4, 2025 | 1.63 | 1.70 | 1.60 | 1.67 | 0.00 | 0.00% | 793,500 |
| Mar 3, 2025 | 1.82 | 1.82 | 1.62 | 1.67 | -0.13 | -7.22% | 1,220,560 |
| Feb 28, 2025 | 1.80 | 1.81 | 1.69 | 1.80 | 0.04 | 2.27% | 772,075 |
| Feb 27, 2025 | 1.93 | 1.93 | 1.76 | 1.76 | -0.15 | -7.85% | 1,023,619 |
| Feb 26, 2025 | 2.00 | 2.01 | 1.91 | 1.91 | -0.08 | -4.02% | 543,394 |
| Feb 25, 2025 | 1.97 | 2.01 | 1.85 | 1.99 | 0.03 | 1.53% | 740,226 |
| Feb 24, 2025 | 1.98 | 2.11 | 1.95 | 1.96 | 0.04 | 2.08% | 828,259 |
| Feb 21, 2025 | 2.01 | 2.04 | 1.92 | 1.92 | -0.06 | -3.03% | 523,900 |
| Feb 20, 2025 | 2.00 | 2.03 | 1.80 | 1.98 | -0.02 | -1.00% | 1,243,510 |
| Feb 19, 2025 | 2.09 | 2.11 | 1.99 | 2.00 | -0.13 | -6.10% | 822,500 |
| Feb 18, 2025 | 2.08 | 2.18 | 2.07 | 2.13 | 0.08 | 3.90% | 877,876 |
| Feb 14, 2025 | 2.05 | 2.11 | 1.99 | 2.05 | 0.04 | 1.99% | 1,043,500 |
| Feb 13, 2025 | 2.04 | 2.06 | 1.93 | 2.01 | 0.01 | 0.50% | 942,213 |
| Feb 12, 2025 | 2.04 | 2.04 | 1.95 | 2.00 | -0.07 | -3.38% | 688,100 |
| Feb 11, 2025 | 2.12 | 2.15 | 2.01 | 2.07 | -0.05 | -2.36% | 560,436 |
| Feb 10, 2025 | 2.10 | 2.21 | 2.07 | 2.12 | 0.08 | 3.92% | 700,928 |
| Feb 7, 2025 | 2.02 | 2.07 | 2.00 | 2.04 | 0.00 | 0.00% | 692,900 |
| Feb 6, 2025 | 2.13 | 2.14 | 2.01 | 2.04 | -0.07 | -3.32% | 1,058,138 |
| Feb 5, 2025 | 2.17 | 2.18 | 2.07 | 2.11 | -0.05 | -2.31% | 664,567 |
| Feb 4, 2025 | 2.15 | 2.24 | 2.09 | 2.16 | 0.01 | 0.47% | 799,569 |
| Feb 3, 2025 | 2.23 | 2.24 | 2.13 | 2.15 | -0.16 | -6.93% | 645,935 |
| Jan 31, 2025 | 2.30 | 2.37 | 2.28 | 2.31 | 0.01 | 0.43% | 504,600 |
| Jan 30, 2025 | 2.30 | 2.36 | 2.29 | 2.30 | 0.00 | 0.00% | 464,400 |
| Jan 29, 2025 | 2.25 | 2.35 | 2.19 | 2.30 | 0.05 | 2.22% | 538,182 |
| Jan 28, 2025 | 2.20 | 2.29 | 2.13 | 2.25 | 0.05 | 2.27% | 564,790 |
| Jan 27, 2025 | 2.15 | 2.32 | 2.12 | 2.20 | 0.02 | 0.92% | 724,200 |
| Jan 24, 2025 | 2.30 | 2.30 | 2.06 | 2.18 | -0.09 | -3.96% | 1,018,008 |
| Jan 23, 2025 | 2.30 | 2.54 | 2.23 | 2.27 | 0.12 | 5.58% | 2,058,200 |