Aemetis, Inc - Common Stock (AMTX)

2.6200
-0.0700 (-2.60%)
NASDAQ · Last Trade: Apr 27th, 1:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Aemetis, Inc - Common Stock (AMTX)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/20262.692.722.522.62914,5392.62
4/23/20262.712.782.652.694,275,3492.69
4/22/20262.622.832.612.741,414,7742.74
4/21/20262.652.722.592.621,196,3362.62
4/20/20262.302.652.292.641,717,5252.64
4/17/20262.392.402.192.272,197,5792.27
4/16/20262.342.482.342.421,054,1542.42
4/15/20262.252.402.252.33775,5692.33
4/14/20262.422.462.232.281,285,1572.28
4/13/20262.282.502.202.461,742,7312.46
4/10/20262.372.422.252.271,463,0382.27
4/09/20262.772.802.392.401,785,0742.40
4/08/20262.922.972.702.771,927,7922.77
4/07/20263.103.222.922.931,039,5722.93
4/06/20263.153.273.083.111,120,1543.11
4/02/20262.983.232.903.162,103,8623.16
4/01/20263.133.242.852.982,414,3462.98
3/31/20263.253.443.073.192,220,0203.19
3/30/20263.343.603.173.252,493,9833.25
3/27/20263.153.443.073.302,622,3903.30
3/26/20263.183.373.043.182,477,7883.18
3/25/20262.913.292.773.252,625,7023.25
3/24/20262.723.042.692.922,705,0762.92
3/23/20262.702.822.612.701,878,7082.70
3/20/20262.622.812.522.601,853,2562.60
3/19/20262.692.842.562.641,736,7682.64
3/18/20262.752.992.602.744,123,9242.74
3/17/20262.202.742.062.734,132,8232.73
3/16/20262.332.392.112.201,997,5782.20
3/13/20261.922.371.912.294,703,1442.29
3/12/20261.502.011.491.923,774,6161.92
3/11/20261.571.591.491.54655,7381.54
3/10/20261.561.611.541.57650,9061.57
3/09/20261.421.581.411.531,176,1861.53
3/06/20261.371.451.371.40501,5781.40
3/05/20261.421.461.381.39433,4321.39
3/04/20261.401.431.381.39273,9101.39
3/03/20261.431.461.391.40318,0901.40
3/02/20261.411.481.401.44693,1871.44
2/27/20261.441.471.411.42481,3251.42
2/26/20261.441.471.421.47371,8651.47
2/25/20261.421.461.401.44517,8911.44
2/24/20261.401.461.401.42362,3191.42
2/23/20261.451.461.401.41432,2071.41
2/20/20261.481.531.461.47347,5231.47
2/19/20261.531.531.471.50469,2441.50
2/18/20261.501.581.501.53488,9171.53
2/17/20261.511.561.451.50464,2771.50
2/13/20261.421.561.421.52519,0191.52
2/12/20261.531.571.441.45677,3061.45
2/11/20261.521.551.471.52569,7801.52
2/10/20261.551.581.511.51598,1641.51
2/09/20261.601.611.501.57740,8921.57
2/06/20261.611.651.571.59881,9781.59
2/05/20261.661.671.551.601,199,6391.60
2/04/20261.771.831.641.741,534,5541.74
2/03/20261.611.711.541.701,574,1871.70
2/02/20261.521.611.451.551,818,3031.55
1/30/20261.631.691.481.531,386,7741.53
1/29/20261.911.911.631.682,237,0281.68
1/28/20261.701.841.701.832,650,9491.83
1/27/20261.461.611.431.601,224,0821.60