5 DAY PERFORMANCE
-56.53%
1 MONTH PERFORMANCE
-50.80%
3 MONTH PERFORMANCE
-3.77%
6 MONTH PERFORMANCE
-13.07%
YEAR-TO-DATE PERFORMANCE
+10.07%
1 YEAR PERFORMANCE
+22.40%
Aemetis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.39 | $3.18 (-6.2%) | $3.41 | $3.07 | 1.83 M | $214.46 M |
| 05/05/2026 | $3.60 | $3.66 (1.67%) | $3.80 | $3.54 | 1.83 M | $240.77 M |
| 05/04/2026 | $3.64 | $3.58 (-1.65%) | $3.74 | $3.45 | 1.93 M | $235.51 M |
| 05/01/2026 | $3.13 | $3.52 (12.46%) | $3.54 | $2.89 | 3.16 M | $231.56 M |
| 04/30/2026 | $3.04 | $3.15 (3.62%) | $3.25 | $3.04 | 2.03 M | $207.22 M |
| 04/29/2026 | $2.75 | $2.95 (7.27%) | $2.96 | $2.74 | 1.47 M | $194.07 M |
| 04/28/2026 | $2.95 | $2.75 (-6.78%) | $3.00 | $2.75 | 1.06 M | $180.91 M |
| 04/27/2026 | $2.60 | $2.95 (13.46%) | $2.96 | $2.60 | 1.92 M | $194.07 M |
| 04/24/2026 | $2.69 | $2.62 (-2.6%) | $2.72 | $2.52 | 914.54 K | $172.36 M |
| 04/23/2026 | $2.71 | $2.69 (-0.74%) | $2.78 | $2.65 | 4.28 M | $176.96 M |
| 04/22/2026 | $2.62 | $2.74 (4.58%) | $2.83 | $2.61 | 1.41 M | $180.25 M |
| 04/21/2026 | $2.65 | $2.62 (-1.13%) | $2.72 | $2.59 | 1.20 M | $172.36 M |
| 04/20/2026 | $2.30 | $2.64 (14.78%) | $2.65 | $2.29 | 1.72 M | $173.67 M |
| 04/17/2026 | $2.39 | $2.27 (-5.02%) | $2.40 | $2.19 | 2.20 M | $149.33 M |
| 04/16/2026 | $2.34 | $2.42 (3.42%) | $2.49 | $2.34 | 1.05 M | $159.20 M |
| 04/15/2026 | $2.25 | $2.33 (3.56%) | $2.40 | $2.25 | 776.42 K | $153.28 M |
| 04/14/2026 | $2.42 | $2.28 (-5.79%) | $2.46 | $2.23 | 1.29 M | $149.99 M |
| 04/13/2026 | $2.28 | $2.46 (7.89%) | $2.50 | $2.20 | 1.74 M | $161.83 M |
| 04/10/2026 | $2.37 | $2.27 (-4.22%) | $2.42 | $2.26 | 1.46 M | $149.33 M |
| 04/09/2026 | $2.77 | $2.40 (-13.36%) | $2.80 | $2.39 | 1.82 M | $157.88 M |
| 04/08/2026 | $2.92 | $2.77 (-5.14%) | $2.97 | $2.70 | 1.94 M | $182.22 M |
| 04/07/2026 | $3.10 | $2.93 (-5.48%) | $3.22 | $2.92 | 1.08 M | $192.75 M |
| 04/06/2026 | $3.15 | $3.11 (-1.27%) | $3.27 | $3.09 | 1.12 M | $204.59 M |
| 04/02/2026 | $2.98 | $3.16 (6.04%) | $3.23 | $2.90 | 2.10 M | $207.88 M |
| 04/01/2026 | $3.13 | $2.98 (-4.79%) | $3.24 | $2.85 | 2.41 M | $196.04 M |
| 03/31/2026 | $3.25 | $3.19 (-1.85%) | $3.44 | $3.07 | 2.22 M | $209.85 M |
| 03/30/2026 | $3.34 | $3.25 (-2.69%) | $3.60 | $3.17 | 2.50 M | $213.80 M |
| 03/27/2026 | $3.15 | $3.30 (4.76%) | $3.44 | $3.07 | 2.62 M | $217.09 M |
| 03/26/2026 | $3.18 | $3.18 (0%) | $3.37 | $3.04 | 2.48 M | $209.20 M |
| 03/25/2026 | $2.91 | $3.25 (11.68%) | $3.29 | $2.77 | 2.64 M | $213.80 M |
| 03/24/2026 | $2.72 | $2.92 (7.35%) | $3.04 | $2.69 | 2.72 M | $192.09 M |
| 03/23/2026 | $2.70 | $2.70 (0%) | $2.82 | $2.61 | 1.88 M | $177.62 M |
| 03/20/2026 | $2.62 | $2.60 (-0.76%) | $2.82 | $2.52 | 1.85 M | $171.04 M |
| 03/19/2026 | $2.69 | $2.64 (-1.86%) | $2.84 | $2.56 | 1.74 M | $173.67 M |
| 03/18/2026 | $2.75 | $2.74 (-0.36%) | $2.99 | $2.60 | 4.12 M | $180.25 M |
| 03/17/2026 | $2.20 | $2.73 (24.09%) | $2.74 | $2.06 | 4.13 M | $179.59 M |
| 03/16/2026 | $2.33 | $2.20 (-5.58%) | $2.39 | $2.11 | 2.00 M | $144.73 M |
| 03/13/2026 | $1.92 | $2.29 (19.27%) | $2.37 | $1.91 | 4.70 M | $150.65 M |
| 03/12/2026 | $1.50 | $1.92 (28%) | $2.01 | $1.49 | 3.78 M | $126.31 M |
| 03/11/2026 | $1.57 | $1.54 (-1.91%) | $1.59 | $1.49 | 655.74 K | $101.31 M |
| 03/10/2026 | $1.56 | $1.57 (0.64%) | $1.61 | $1.54 | 655.42 K | $103.28 M |
| 03/09/2026 | $1.42 | $1.53 (7.75%) | $1.59 | $1.41 | 1.18 M | $100.65 M |
| 03/06/2026 | $1.37 | $1.40 (2.19%) | $1.45 | $1.37 | 501.60 K | $89.18 M |
| 03/05/2026 | $1.42 | $1.39 (-2.11%) | $1.46 | $1.38 | 433.45 K | $88.54 M |
| 03/04/2026 | $1.40 | $1.39 (-0.71%) | $1.43 | $1.38 | 274.06 K | $88.54 M |
| 03/03/2026 | $1.43 | $1.40 (-2.1%) | $1.46 | $1.39 | 318.54 K | $89.18 M |
| 03/02/2026 | $1.41 | $1.44 (2.13%) | $1.48 | $1.40 | 693.24 K | $91.73 M |
| 02/27/2026 | $1.44 | $1.42 (-1.39%) | $1.47 | $1.41 | 481.32 K | $90.45 M |
| 02/26/2026 | $1.44 | $1.47 (2.08%) | $1.47 | $1.42 | 372.27 K | $93.64 M |
| 02/25/2026 | $1.42 | $1.44 (1.41%) | $1.46 | $1.40 | 518.01 K | $91.73 M |
| 02/24/2026 | $1.40 | $1.42 (1.43%) | $1.46 | $1.40 | 362.32 K | $90.45 M |
| 02/23/2026 | $1.45 | $1.41 (-2.76%) | $1.46 | $1.40 | 432.21 K | $89.82 M |
| 02/20/2026 | $1.48 | $1.47 (-0.68%) | $1.53 | $1.46 | 347.52 K | $93.64 M |
| 02/19/2026 | $1.53 | $1.50 (-1.96%) | $1.53 | $1.47 | 469.29 K | $95.55 M |
| 02/18/2026 | $1.50 | $1.53 (2%) | $1.58 | $1.50 | 488.95 K | $97.46 M |
| 02/17/2026 | $1.51 | $1.50 (-0.66%) | $1.56 | $1.45 | 464.38 K | $95.55 M |
| 02/13/2026 | $1.42 | $1.52 (7.04%) | $1.56 | $1.42 | 519.02 K | $96.82 M |
| 02/12/2026 | $1.53 | $1.45 (-5.23%) | $1.57 | $1.44 | 677.59 K | $92.36 M |
| 02/11/2026 | $1.52 | $1.52 (0%) | $1.55 | $1.47 | 569.80 K | $96.82 M |
| 02/10/2026 | $1.55 | $1.51 (-2.58%) | $1.59 | $1.51 | 598.29 K | $96.19 M |
| 02/09/2026 | $1.60 | $1.57 (-1.88%) | $1.61 | $1.50 | 741.32 K | $100.01 M |
| 02/06/2026 | $1.61 | $1.59 (-1.24%) | $1.65 | $1.57 | 882.00 K | $101.28 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.
