Aemetis Inc. (AMTX)
2.68
0.08 (3.08%)
At close: Jan 15, 2025, 12:54 PM
AMTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.80 | 2.84 | 2.56 | 2.60 | -0.19 | -6.81% | 1,006,268 |
| 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 |
| Dec 16, 2024 | 3.00 | 3.06 | 2.92 | 2.92 | -0.09 | -2.99% | 413,166 |
| Dec 13, 2024 | 3.10 | 3.10 | 2.87 | 3.01 | -0.04 | -1.31% | 597,700 |
| Dec 12, 2024 | 3.09 | 3.16 | 2.98 | 3.05 | -0.03 | -0.97% | 623,000 |
| Dec 11, 2024 | 3.15 | 3.15 | 3.05 | 3.08 | -0.01 | -0.32% | 406,316 |
| Dec 10, 2024 | 3.15 | 3.21 | 3.04 | 3.09 | -0.06 | -1.90% | 540,732 |
| Dec 9, 2024 | 3.36 | 3.41 | 3.07 | 3.15 | -0.21 | -6.25% | 711,384 |
| Dec 6, 2024 | 3.38 | 3.44 | 3.30 | 3.36 | -0.03 | -0.88% | 467,132 |
| Dec 5, 2024 | 3.42 | 3.60 | 3.35 | 3.39 | -0.04 | -1.17% | 736,305 |
| Dec 4, 2024 | 3.70 | 3.70 | 3.40 | 3.43 | -0.25 | -6.79% | 944,187 |
| Dec 3, 2024 | 3.95 | 4.00 | 3.65 | 3.68 | -0.31 | -7.77% | 946,310 |
| Dec 2, 2024 | 4.10 | 4.15 | 3.83 | 3.99 | -0.10 | -2.44% | 644,851 |
| Nov 29, 2024 | 4.05 | 4.12 | 3.99 | 4.09 | 0.13 | 3.28% | 372,500 |
| Nov 27, 2024 | 3.94 | 4.08 | 3.90 | 3.96 | 0.03 | 0.76% | 495,706 |
| Nov 26, 2024 | 4.17 | 4.17 | 3.86 | 3.93 | -0.21 | -5.07% | 624,233 |
| Nov 25, 2024 | 4.06 | 4.32 | 4.03 | 4.14 | 0.11 | 2.73% | 787,533 |
| Nov 22, 2024 | 4.14 | 4.18 | 4.01 | 4.03 | -0.06 | -1.47% | 797,351 |
| Nov 21, 2024 | 3.90 | 4.22 | 3.88 | 4.09 | 0.22 | 5.68% | 941,902 |
| Nov 20, 2024 | 3.89 | 4.08 | 3.76 | 3.87 | -0.06 | -1.53% | 675,900 |
| Nov 19, 2024 | 3.75 | 4.13 | 3.72 | 3.93 | 0.15 | 3.97% | 902,100 |
| Nov 18, 2024 | 3.70 | 4.01 | 3.70 | 3.78 | -0.05 | -1.31% | 888,233 |
| Nov 15, 2024 | 4.10 | 4.10 | 3.79 | 3.83 | -0.24 | -5.90% | 713,435 |
| Nov 14, 2024 | 4.12 | 4.21 | 3.86 | 4.07 | -0.06 | -1.45% | 865,657 |
| Nov 13, 2024 | 4.57 | 4.58 | 4.10 | 4.13 | -0.49 | -10.61% | 1,630,007 |
| Nov 12, 2024 | 3.73 | 4.73 | 3.50 | 4.62 | 1.03 | 28.69% | 4,045,200 |
| Nov 11, 2024 | 3.57 | 3.70 | 3.35 | 3.59 | 0.24 | 7.16% | 1,562,388 |
| Nov 8, 2024 | 3.02 | 3.42 | 2.93 | 3.35 | 0.31 | 10.20% | 1,065,928 |
| Nov 7, 2024 | 2.79 | 3.13 | 2.76 | 3.04 | 0.24 | 8.57% | 512,643 |
| Nov 6, 2024 | 2.86 | 3.14 | 2.71 | 2.80 | -0.35 | -11.11% | 829,200 |
| Nov 5, 2024 | 2.84 | 3.18 | 2.73 | 3.15 | 0.35 | 12.50% | 667,637 |
| Nov 4, 2024 | 2.67 | 2.84 | 2.62 | 2.80 | 0.15 | 5.66% | 372,633 |
| Nov 1, 2024 | 2.71 | 2.77 | 2.61 | 2.65 | -0.02 | -0.75% | 489,900 |
| Oct 31, 2024 | 2.74 | 2.78 | 2.64 | 2.67 | -0.04 | -1.48% | 387,978 |