Aemetis Inc (AMTX) Historical Stock Data
1.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMTX is down -1.12% a day on average. There have been 15 days where Aemetis Inc closed green and 15 days where AMTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.35 | 1.40 | 356.14K |
| 2025-12-23 | 1.47 | 1.38 | ↓$0.09 (-6.12%) | 1.37 | 1.48 | 806.81K |
| 2025-12-22 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.47 | 1.61 | 1.55M |
| 2025-12-19 | 1.44 | 1.48 | ↑$0.04 (2.78%) | 1.43 | 1.49 | 739.01K |
| 2025-12-18 | 1.37 | 1.43 | ↑$0.06 (4.38%) | 1.36 | 1.43 | 0.97M |
| 2025-12-17 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.34 | 1.41 | 0.97M |
| 2025-12-16 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.40 | 1.46 | 484K |
| 2025-12-15 | 1.48 | 1.43 | ↓$0.05 (-3.38%) | 1.41 | 1.50 | 558.39K |
| 2025-12-12 | 1.55 | 1.47 | ↓$0.08 (-5.16%) | 1.46 | 1.59 | 0.95M |
| 2025-12-11 | 1.50 | 1.56 | ↑$0.06 (4.00%) | 1.49 | 1.60 | 771.45K |
| 2025-12-10 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.44 | 1.51 | 581.50K |
| 2025-12-09 | 1.47 | 1.51 | ↑$0.04 (2.72%) | 1.43 | 1.51 | 667.51K |
| 2025-12-08 | 1.54 | 1.46 | ↓$0.08 (-5.19%) | 1.45 | 1.55 | 0.95M |
| 2025-12-05 | 1.59 | 1.52 | ↓$0.07 (-4.40%) | 1.51 | 1.64 | 0.94M |
| 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 |
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