Price Alert

Aemetis Inc. (AMTX)

NASDAQ: AMTX · Real-Time Price · USD

2.39

-0.04 (-1.65%)

At close: Sep 05, 2025, 3:59 PM

2.43

1.61%

After-hours: Sep 05, 2025, 05:18 PM EDT

AMTX Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	2.44	2.44	2.35	2.39	2.39	-1.65%	314,406
Sep 4, 2025	2.51	2.51	2.41	2.43	2.43	-2.41%	329,300
Sep 3, 2025	2.47	2.51	2.42	2.49	2.49	0.40%	532,228
Sep 2, 2025	2.51	2.56	2.46	2.48	2.48	-2.36%	327,625
Aug 29, 2025	2.73	2.74	2.50	2.54	2.54	-6.27%	591,312
Aug 28, 2025	2.60	2.80	2.58	2.71	2.71	5.04%	741,639
Aug 27, 2025	2.64	2.67	2.57	2.58	2.58	-2.27%	349,000
Aug 26, 2025	2.65	2.68	2.58	2.64	2.64	-0.38%	494,737
Aug 25, 2025	2.51	2.73	2.47	2.65	2.65	4.33%	818,100
Aug 22, 2025	2.51	2.61	2.51	2.54	2.54	1.60%	508,300
Aug 21, 2025	2.47	2.55	2.42	2.50	2.50	2.46%	527,800
Aug 20, 2025	2.33	2.58	2.33	2.44	2.44	3.39%	760,448
Aug 19, 2025	2.43	2.44	2.31	2.36	2.36	-4.07%	834,374
Aug 18, 2025	2.54	2.59	2.46	2.46	2.46	-1.20%	352,100
Aug 15, 2025	2.67	2.71	2.48	2.49	2.49	-6.04%	712,932
Aug 14, 2025	2.74	2.74	2.51	2.65	2.65	-3.64%	904,813
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