5 DAY PERFORMANCE
-21.94%
1 MONTH PERFORMANCE
-42.91%
3 MONTH PERFORMANCE
-43.33%
6 MONTH PERFORMANCE
+10.87%
YEAR-TO-DATE PERFORMANCE
+10.07%
1 YEAR PERFORMANCE
-25.00%
Aemetis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.94 | $1.86 (-4.12%) | $1.94 | $1.83 | 842.12 K | $124.25 M |
| 06/18/2026 | $1.93 | $1.96 (1.55%) | $2.03 | $1.90 | 904.90 K | $130.93 M |
| 06/17/2026 | $1.95 | $1.92 (-1.54%) | $2.00 | $1.86 | 882.43 K | $128.26 M |
| 06/16/2026 | $1.91 | $1.94 (1.57%) | $2.01 | $1.91 | 994.45 K | $129.60 M |
| 06/15/2026 | $1.97 | $1.91 (-3.05%) | $2.08 | $1.91 | 750.20 K | $127.59 M |
| 06/12/2026 | $2.07 | $1.96 (-5.31%) | $2.10 | $1.87 | 1.22 M | $130.93 M |
| 06/11/2026 | $2.00 | $2.01 (0.5%) | $2.07 | $1.96 | 1.09 M | $134.27 M |
| 06/10/2026 | $2.08 | $2.01 (-3.37%) | $2.11 | $2.00 | 801.43 K | $134.27 M |
| 06/09/2026 | $2.22 | $2.09 (-5.86%) | $2.26 | $2.01 | 1.57 M | $139.62 M |
| 06/08/2026 | $2.30 | $2.22 (-3.48%) | $2.36 | $2.20 | 841.59 K | $148.30 M |
| 06/05/2026 | $2.45 | $2.25 (-8.16%) | $2.45 | $2.21 | 969.80 K | $150.30 M |
| 06/04/2026 | $2.40 | $2.46 (2.5%) | $2.49 | $2.39 | 635.70 K | $164.33 M |
| 06/03/2026 | $2.58 | $2.45 (-5.04%) | $2.61 | $2.41 | 1.08 M | $163.66 M |
| 06/02/2026 | $2.64 | $2.58 (-2.27%) | $2.73 | $2.56 | 876.80 K | $172.35 M |
| 06/01/2026 | $2.57 | $2.64 (2.72%) | $2.73 | $2.57 | 1.42 M | $176.36 M |
| 05/29/2026 | $2.61 | $2.55 (-2.3%) | $2.67 | $2.50 | 927.56 K | $170.35 M |
| 05/28/2026 | $2.50 | $2.63 (5.2%) | $2.65 | $2.50 | 995.85 K | $175.69 M |
| 05/27/2026 | $2.47 | $2.51 (1.62%) | $2.55 | $2.43 | 1.17 M | $167.67 M |
| 05/26/2026 | $2.71 | $2.50 (-7.75%) | $2.73 | $2.49 | 1.71 M | $167.01 M |
| 05/22/2026 | $2.26 | $2.68 (18.58%) | $2.77 | $2.26 | 3.23 M | $179.03 M |
| 05/21/2026 | $2.22 | $2.25 (1.35%) | $2.34 | $2.22 | 960.20 K | $150.30 M |
| 05/20/2026 | $2.15 | $2.15 (0%) | $2.23 | $2.07 | 1.07 M | $143.62 M |
| 05/19/2026 | $2.16 | $2.16 (0%) | $2.22 | $2.13 | 578.41 K | $144.29 M |
| 05/18/2026 | $2.30 | $2.18 (-5.22%) | $2.34 | $2.14 | 1.07 M | $145.63 M |
| 05/15/2026 | $2.28 | $2.29 (0.44%) | $2.39 | $2.23 | 1.15 M | $152.98 M |
| 05/14/2026 | $2.21 | $2.31 (4.52%) | $2.39 | $2.21 | 1.19 M | $154.31 M |
| 05/13/2026 | $2.24 | $2.21 (-1.34%) | $2.29 | $2.15 | 1.24 M | $147.63 M |
| 05/12/2026 | $2.33 | $2.25 (-3.43%) | $2.39 | $2.20 | 1.24 M | $150.30 M |
| 05/11/2026 | $2.58 | $2.32 (-10.08%) | $2.58 | $2.31 | 1.79 M | $154.98 M |
| 05/08/2026 | $3.15 | $2.59 (-17.78%) | $3.15 | $2.54 | 2.56 M | $173.02 M |
| 05/07/2026 | $3.08 | $3.12 (1.3%) | $3.12 | $2.69 | 3.12 M | $208.42 M |
| 05/06/2026 | $3.39 | $3.24 (-4.42%) | $3.41 | $3.07 | 2.56 M | $216.44 M |
| 05/05/2026 | $3.60 | $3.66 (1.67%) | $3.80 | $3.54 | 1.83 M | $244.50 M |
| 05/04/2026 | $3.64 | $3.58 (-1.65%) | $3.74 | $3.45 | 1.93 M | $239.15 M |
| 05/01/2026 | $3.13 | $3.52 (12.46%) | $3.54 | $2.89 | 3.16 M | $235.14 M |
| 04/30/2026 | $3.04 | $3.15 (3.62%) | $3.25 | $3.04 | 2.03 M | $210.43 M |
| 04/29/2026 | $2.75 | $2.95 (7.27%) | $2.96 | $2.74 | 1.47 M | $197.07 M |
| 04/28/2026 | $2.95 | $2.75 (-6.78%) | $3.00 | $2.75 | 1.06 M | $183.71 M |
| 04/27/2026 | $2.60 | $2.95 (13.46%) | $2.96 | $2.60 | 1.92 M | $197.07 M |
| 04/24/2026 | $2.69 | $2.62 (-2.6%) | $2.72 | $2.52 | 914.54 K | $175.02 M |
| 04/23/2026 | $2.71 | $2.69 (-0.74%) | $2.78 | $2.65 | 4.28 M | $179.70 M |
| 04/22/2026 | $2.62 | $2.74 (4.58%) | $2.83 | $2.61 | 1.41 M | $183.04 M |
| 04/21/2026 | $2.65 | $2.62 (-1.13%) | $2.72 | $2.59 | 1.20 M | $175.02 M |
| 04/20/2026 | $2.30 | $2.64 (14.78%) | $2.65 | $2.29 | 1.72 M | $176.36 M |
| 04/17/2026 | $2.39 | $2.27 (-5.02%) | $2.40 | $2.19 | 2.20 M | $151.64 M |
| 04/16/2026 | $2.34 | $2.42 (3.42%) | $2.49 | $2.34 | 1.05 M | $161.66 M |
| 04/15/2026 | $2.25 | $2.33 (3.56%) | $2.40 | $2.25 | 776.42 K | $155.65 M |
| 04/14/2026 | $2.42 | $2.28 (-5.79%) | $2.46 | $2.23 | 1.29 M | $152.31 M |
| 04/13/2026 | $2.28 | $2.46 (7.89%) | $2.50 | $2.20 | 1.74 M | $164.33 M |
| 04/10/2026 | $2.37 | $2.27 (-4.22%) | $2.42 | $2.26 | 1.46 M | $151.64 M |
| 04/09/2026 | $2.77 | $2.40 (-13.36%) | $2.80 | $2.39 | 1.82 M | $160.32 M |
| 04/08/2026 | $2.92 | $2.77 (-5.14%) | $2.97 | $2.70 | 1.94 M | $185.04 M |
| 04/07/2026 | $3.10 | $2.93 (-5.48%) | $3.22 | $2.92 | 1.08 M | $195.73 M |
| 04/06/2026 | $3.15 | $3.11 (-1.27%) | $3.27 | $3.09 | 1.12 M | $207.75 M |
| 04/02/2026 | $2.98 | $3.16 (6.04%) | $3.23 | $2.90 | 2.10 M | $211.09 M |
| 04/01/2026 | $3.13 | $2.98 (-4.79%) | $3.24 | $2.85 | 2.41 M | $199.07 M |
| 03/31/2026 | $3.25 | $3.19 (-1.85%) | $3.44 | $3.07 | 2.22 M | $213.10 M |
| 03/30/2026 | $3.34 | $3.25 (-2.69%) | $3.60 | $3.17 | 2.50 M | $217.11 M |
| 03/27/2026 | $3.15 | $3.30 (4.76%) | $3.44 | $3.07 | 2.62 M | $220.45 M |
| 03/26/2026 | $3.18 | $3.18 (0%) | $3.37 | $3.04 | 2.48 M | $212.43 M |
| 03/25/2026 | $2.91 | $3.25 (11.68%) | $3.29 | $2.77 | 2.64 M | $217.11 M |
| 03/24/2026 | $2.72 | $2.92 (7.35%) | $3.04 | $2.69 | 2.72 M | $195.06 M |
| 03/23/2026 | $2.70 | $2.70 (0%) | $2.82 | $2.61 | 1.88 M | $180.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
