Aemetis Inc. (AMTX)
1.67
-0.13 (-7.22%)
At close: Mar 03, 2025, 3:59 PM
1.67
0.30%
Pre-market: Mar 04, 2025, 07:00 AM EST
AMTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.82 | 1.82 | 1.62 | 1.67 | -0.13 | -7.22% | 1,219,937 |
| 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 |
| Jan 22, 2025 | 2.60 | 2.60 | 2.04 | 2.15 | -0.55 | -20.37% | 3,238,837 |
| Jan 21, 2025 | 2.87 | 2.90 | 2.63 | 2.70 | -0.14 | -4.93% | 675,458 |
| Jan 17, 2025 | 2.75 | 2.85 | 2.69 | 2.84 | 0.11 | 4.03% | 642,526 |
| Jan 16, 2025 | 2.84 | 2.84 | 2.69 | 2.73 | -0.07 | -2.50% | 342,009 |
| Jan 15, 2025 | 2.69 | 2.84 | 2.60 | 2.80 | 0.20 | 7.69% | 720,800 |
| Jan 14, 2025 | 2.80 | 2.84 | 2.56 | 2.60 | -0.19 | -6.81% | 1,007,523 |
| Jan 13, 2025 | 2.81 | 2.92 | 2.77 | 2.79 | -0.08 | -2.79% | 516,487 |
| Jan 10, 2025 | 2.81 | 2.88 | 2.68 | 2.87 | 0.05 | 1.77% | 589,197 |
| Jan 8, 2025 | 2.89 | 2.89 | 2.76 | 2.82 | -0.08 | -2.76% | 438,421 |
| Jan 7, 2025 | 3.01 | 3.06 | 2.84 | 2.90 | -0.09 | -3.01% | 401,100 |
| Jan 6, 2025 | 3.10 | 3.10 | 2.90 | 2.99 | 0.02 | 0.67% | 601,900 |
| Jan 3, 2025 | 2.93 | 3.08 | 2.92 | 2.97 | 0.15 | 5.32% | 761,498 |
| Jan 2, 2025 | 2.73 | 2.95 | 2.71 | 2.82 | 0.13 | 4.83% | 650,218 |
| Dec 31, 2024 | 2.82 | 2.90 | 2.64 | 2.69 | -0.12 | -4.27% | 728,931 |
| Dec 30, 2024 | 2.80 | 2.92 | 2.76 | 2.81 | 0.00 | 0.00% | 520,946 |
| Dec 27, 2024 | 2.88 | 2.94 | 2.71 | 2.81 | -0.05 | -1.75% | 586,611 |
| Dec 26, 2024 | 2.60 | 2.90 | 2.60 | 2.86 | 0.23 | 8.75% | 913,186 |
| Dec 24, 2024 | 2.62 | 2.69 | 2.58 | 2.63 | 0.04 | 1.54% | 363,140 |
| Dec 23, 2024 | 2.65 | 2.66 | 2.51 | 2.59 | -0.03 | -1.15% | 645,912 |
| Dec 20, 2024 | 2.66 | 2.84 | 2.60 | 2.62 | -0.08 | -2.96% | 1,047,518 |
| Dec 19, 2024 | 2.80 | 2.81 | 2.66 | 2.70 | -0.01 | -0.37% | 613,413 |
| Dec 18, 2024 | 2.98 | 3.04 | 2.66 | 2.71 | -0.27 | -9.06% | 762,100 |
| Dec 17, 2024 | 2.93 | 3.02 | 2.81 | 2.98 | 0.06 | 2.05% | 805,714 |