Aemetis, Inc.AMTXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.61 | $1.63 | $1.55 | $1.57 | 922,919 |
| 2/2/2026 | $1.52 | $1.61 | $1.45 | $1.55 | 1.82M |
| 1/30/2026 | $1.63 | $1.69 | $1.48 | $1.53 | 1.29M |
| 1/29/2026 | $1.91 | $1.91 | $1.63 | $1.68 | 2.24M |
| 1/28/2026 | $1.70 | $1.85 | $1.70 | $1.83 | 2.83M |
| 1/27/2026 | $1.46 | $1.61 | $1.43 | $1.60 | 1.23M |
| 1/26/2026 | $1.50 | $1.52 | $1.44 | $1.45 | 553,515 |
| 1/23/2026 | $1.56 | $1.56 | $1.47 | $1.49 | 452,716 |
| 1/22/2026 | $1.49 | $1.60 | $1.49 | $1.54 | 881,665 |
| 1/21/2026 | $1.52 | $1.60 | $1.41 | $1.49 | 981,402 |
| 1/20/2026 | $1.46 | $1.59 | $1.42 | $1.53 | 1.31M |
| 1/16/2026 | $1.56 | $1.56 | $1.46 | $1.49 | 610,500 |
| 1/15/2026 | $1.57 | $1.62 | $1.51 | $1.52 | 880,600 |
| 1/14/2026 | $1.56 | $1.57 | $1.52 | $1.57 | 385,200 |
| 1/13/2026 | $1.64 | $1.64 | $1.55 | $1.56 | 393,537 |
| 1/12/2026 | $1.60 | $1.68 | $1.56 | $1.64 | 691,538 |
| 1/9/2026 | $1.66 | $1.66 | $1.55 | $1.59 | 581,872 |
| 1/8/2026 | $1.56 | $1.68 | $1.55 | $1.63 | 718,719 |
| 1/7/2026 | $1.62 | $1.63 | $1.52 | $1.54 | 526,300 |
| 1/6/2026 | $1.65 | $1.69 | $1.56 | $1.62 | 984,524 |
| 1/5/2026 | $1.59 | $1.66 | $1.53 | $1.61 | 882,666 |
| 1/2/2026 | $1.44 | $1.59 | $1.42 | $1.59 | 1.62M |
| 12/31/2025 | $1.43 | $1.48 | $1.38 | $1.39 | 1.03M |
| 12/30/2025 | $1.31 | $1.52 | $1.30 | $1.43 | 1.87M |
| 12/29/2025 | $1.36 | $1.40 | $1.31 | $1.32 | 725,673 |
| 12/26/2025 | $1.38 | $1.39 | $1.34 | $1.36 | 723,837 |
| 12/24/2025 | $1.38 | $1.40 | $1.35 | $1.38 | 356,142 |
| 12/23/2025 | $1.47 | $1.48 | $1.37 | $1.38 | 806,947 |
| 12/22/2025 | $1.49 | $1.61 | $1.47 | $1.48 | 1.55M |
| 12/19/2025 | $1.44 | $1.49 | $1.43 | $1.48 | 741,600 |
| 12/18/2025 | $1.37 | $1.43 | $1.36 | $1.43 | 972,346 |
| 12/17/2025 | $1.40 | $1.41 | $1.34 | $1.36 | 968,433 |
| 12/16/2025 | $1.40 | $1.46 | $1.40 | $1.41 | 484,027 |
| 12/15/2025 | $1.48 | $1.50 | $1.41 | $1.43 | 558,385 |
| 12/12/2025 | $1.55 | $1.59 | $1.46 | $1.47 | 945,519 |
| 12/11/2025 | $1.50 | $1.60 | $1.49 | $1.56 | 771,445 |
| 12/10/2025 | $1.50 | $1.51 | $1.44 | $1.50 | 581,502 |
| 12/9/2025 | $1.47 | $1.51 | $1.43 | $1.51 | 667,800 |
| 12/8/2025 | $1.54 | $1.55 | $1.45 | $1.46 | 947,734 |
| 12/5/2025 | $1.59 | $1.64 | $1.51 | $1.52 | 935,700 |
| 12/4/2025 | $1.62 | $1.65 | $1.57 | $1.63 | 1.01M |
| 12/3/2025 | $1.60 | $1.64 | $1.57 | $1.63 | 792,038 |
| 12/2/2025 | $1.65 | $1.71 | $1.59 | $1.59 | 695,700 |
| 12/1/2025 | $1.73 | $1.79 | $1.65 | $1.65 | 487,232 |
| 11/28/2025 | $1.70 | $1.76 | $1.70 | $1.73 | 349,317 |
| 11/26/2025 | $1.64 | $1.76 | $1.60 | $1.69 | 834,441 |
| 11/25/2025 | $1.69 | $1.69 | $1.56 | $1.65 | 773,800 |
| 11/24/2025 | $1.60 | $1.67 | $1.53 | $1.65 | 1.20M |
| 11/21/2025 | $1.55 | $1.62 | $1.50 | $1.60 | 1.33M |
| 11/20/2025 | $1.69 | $1.77 | $1.54 | $1.54 | 1.20M |
| 11/19/2025 | $1.75 | $1.75 | $1.66 | $1.68 | 1.11M |
| 11/18/2025 | $1.76 | $1.80 | $1.72 | $1.76 | 470,668 |
| 11/17/2025 | $1.88 | $1.90 | $1.77 | $1.80 | 982,303 |
| 11/14/2025 | $1.89 | $1.99 | $1.86 | $1.92 | 726,821 |
| 11/13/2025 | $2.03 | $2.05 | $1.92 | $1.95 | 583,116 |
| 11/12/2025 | $2.15 | $2.20 | $2.06 | $2.06 | 627,286 |
| 11/11/2025 | $2.09 | $2.23 | $2.08 | $2.16 | 958,347 |
| 11/10/2025 | $2.15 | $2.25 | $2.07 | $2.11 | 932,000 |
| 11/7/2025 | $1.75 | $2.11 | $1.74 | $2.10 | 1.32M |
| 11/6/2025 | $1.64 | $1.99 | $1.61 | $1.76 | 2.71M |
| 11/5/2025 | $2.06 | $2.15 | $2.05 | $2.06 | 1.05M |