Aemetis Inc. (AMTX)
NASDAQ: AMTX
· Real-Time Price · USD
2.65
0.36 (15.72%)
At close: Oct 03, 2025, 3:59 PM
2.67
0.75%
After-hours: Oct 03, 2025, 07:53 PM EDT
AMTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.37 | 2.87 | 2.37 | 2.65 | 2.65 | 15.72% | 4,646,235 |
| Oct 2, 2025 | 2.28 | 2.32 | 2.19 | 2.29 | 2.29 | 0.88% | 832,230 |
| Oct 1, 2025 | 2.21 | 2.29 | 2.21 | 2.27 | 2.27 | 0.89% | 524,000 |
| Sep 30, 2025 | 2.33 | 2.35 | 2.21 | 2.25 | 2.25 | -3.02% | 567,900 |
| Sep 29, 2025 | 2.55 | 2.56 | 2.31 | 2.32 | 2.32 | -8.66% | 777,142 |
| Sep 26, 2025 | 2.34 | 2.55 | 2.31 | 2.54 | 2.54 | 9.01% | 1,339,500 |
| Sep 25, 2025 | 2.40 | 2.40 | 2.29 | 2.33 | 2.33 | -3.72% | 705,322 |
| Sep 24, 2025 | 2.41 | 2.54 | 2.40 | 2.42 | 2.42 | 1.68% | 769,271 |
| Sep 23, 2025 | 2.46 | 2.53 | 2.34 | 2.38 | 2.38 | -2.86% | 950,923 |
| Sep 22, 2025 | 2.43 | 2.50 | 2.30 | 2.45 | 2.45 | 0.82% | 672,522 |
| Sep 19, 2025 | 2.45 | 2.56 | 2.40 | 2.43 | 2.43 | 0.41% | 1,275,200 |
| Sep 18, 2025 | 2.22 | 2.50 | 2.22 | 2.42 | 2.42 | 11.01% | 1,437,000 |
| Sep 17, 2025 | 2.19 | 2.38 | 2.18 | 2.18 | 2.18 | -0.46% | 761,001 |
| Sep 16, 2025 | 2.24 | 2.29 | 2.13 | 2.19 | 2.19 | -1.79% | 547,727 |
| Sep 15, 2025 | 2.13 | 2.26 | 2.13 | 2.23 | 2.23 | 3.24% | 430,693 |
| Sep 12, 2025 | 2.17 | 2.21 | 2.13 | 2.16 | 2.16 | 0.00% | 464,714 |
| Sep 11, 2025 | 2.14 | 2.19 | 2.11 | 2.16 | 2.16 | 0.47% | 817,800 |
| Sep 10, 2025 | 2.23 | 2.23 | 2.04 | 2.15 | 2.15 | -3.59% | 1,365,900 |
| Sep 9, 2025 | 2.25 | 2.27 | 2.15 | 2.23 | 2.23 | -1.33% | 843,129 |
| Sep 8, 2025 | 2.41 | 2.43 | 2.23 | 2.26 | 2.26 | -5.44% | 727,607 |
Page 1 of 136