Aemetis Inc (AMTX) Historical Stock Data
1.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMTX is down -0.67% a day on average. There have been 14 days where Aemetis Inc closed green and 16 days where AMTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.62 | 1.63 | ↑$0.01 (0.93%) | 1.57 | 1.65 | 1.01M |
| 2025-12-03 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.57 | 1.64 | 792.04K |
| 2025-12-02 | 1.65 | 1.59 | ↓$0.06 (-3.64%) | 1.59 | 1.71 | 695.70K |
| 2025-12-01 | 1.73 | 1.65 | ↓$0.08 (-4.62%) | 1.65 | 1.79 | 487.23K |
| 2025-11-28 | 1.70 | 1.73 | ↑$0.03 (1.76%) | 1.70 | 1.76 | 349.32K |
| 2025-11-26 | 1.64 | 1.69 | ↑$0.05 (3.05%) | 1.60 | 1.76 | 833.20K |
| 2025-11-25 | 1.69 | 1.65 | ↓$0.04 (-2.37%) | 1.56 | 1.69 | 773.76K |
| 2025-11-24 | 1.60 | 1.65 | ↑$0.05 (3.12%) | 1.53 | 1.67 | 1.20M |
| 2025-11-21 | 1.55 | 1.60 | ↑$0.05 (3.23%) | 1.50 | 1.62 | 1.33M |
| 2025-11-20 | 1.69 | 1.54 | ↓$0.15 (-8.88%) | 1.54 | 1.77 | 1.20M |
| 2025-11-19 | 1.75 | 1.68 | ↓$0.07 (-4.00%) | 1.66 | 1.75 | 1.11M |
| 2025-11-18 | 1.76 | 1.76 | ↑$0.00 (0.00%) | 1.72 | 1.80 | 470.64K |
| 2025-11-17 | 1.88 | 1.80 | ↓$0.08 (-4.26%) | 1.77 | 1.90 | 0.98M |
| 2025-11-14 | 1.89 | 1.92 | ↑$0.03 (1.59%) | 1.86 | 1.99 | 726.80K |
| 2025-11-13 | 2.03 | 1.95 | ↓$0.08 (-3.94%) | 1.92 | 2.05 | 583.12K |
| 2025-11-12 | 2.15 | 2.06 | ↓$0.09 (-4.19%) | 2.06 | 2.20 | 626.88K |
| 2025-11-11 | 2.09 | 2.16 | ↑$0.07 (3.35%) | 2.08 | 2.23 | 0.96M |
| 2025-11-10 | 2.15 | 2.11 | ↓$0.04 (-1.86%) | 2.07 | 2.25 | 0.93M |
| 2025-11-07 | 1.75 | 2.10 | ↑$0.35 (20.00%) | 1.74 | 2.11 | 1.32M |
| 2025-11-06 | 1.64 | 1.76 | ↑$0.12 (7.32%) | 1.61 | 1.99 | 2.71M |
| 2025-11-05 | 2.06 | 2.06 | ↑$0.00 (0.00%) | 2.05 | 2.15 | 1.05M |
| 2025-11-04 | 2.06 | 2.06 | ↑$0.00 (0.00%) | 1.97 | 2.12 | 1.04M |
| 2025-11-03 | 2.13 | 2.08 | ↓$0.05 (-2.35%) | 2.01 | 2.15 | 1.19M |
| 2025-10-31 | 2.18 | 2.13 | ↓$0.05 (-2.29%) | 2.08 | 2.20 | 1.10M |
| 2025-10-30 | 2.25 | 2.14 | ↓$0.11 (-4.89%) | 2.12 | 2.32 | 1.07M |
| 2025-10-29 | 2.36 | 2.28 | ↓$0.08 (-3.47%) | 2.26 | 2.42 | 664.03K |
| 2025-10-28 | 2.42 | 2.39 | ↓$0.03 (-1.24%) | 2.33 | 2.46 | 1.37M |
| 2025-10-27 | 2.60 | 2.40 | ↓$0.20 (-7.69%) | 2.38 | 2.66 | 1.51M |
| 2025-10-24 | 2.57 | 2.57 | ↑$0.00 (0.00%) | 2.49 | 2.67 | 1.65M |
| 2025-10-23 | 2.70 | 2.52 | ↓$0.18 (-6.67%) | 2.51 | 2.72 | 0.99M |
Create an account or log in to view more rows.
$AMTX very normal lol sike
$AMTX BULLS ALPHA
BEARS BETA
$AMTX almost go time
$AMTX let’s ride
$AMTX whats the news????
$AMTX like if you’re buying Monday!! Let’s Go!!
$AMTX what’s gonna happen now
$AMTX Powell save me
$AMTX has just been halted from trading due to volatility.
$AMTX longer we hold
more pressure on the shorts