5 DAY PERFORMANCE
+22.40%
1 MONTH PERFORMANCE
-13.07%
3 MONTH PERFORMANCE
-1.29%
6 MONTH PERFORMANCE
-58.20%
YEAR-TO-DATE PERFORMANCE
+10.07%
1 YEAR PERFORMANCE
-25.73%
Aemetis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.74 | $1.73 (-0.29%) | $1.96 | $1.56 | 16.52 M | |
| 11/04/2026 | $1.21 | $1.25 (3.31%) | $1.32 | $1.19 | 1.66 M | $88.61 M |
| 11/03/2026 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.11 | 889.65 K | $81.52 M |
| 11/02/2026 | $1.25 | $1.15 (-8%) | $1.25 | $1.13 | 1.05 M | $81.52 M |
| 10/30/2026 | $1.28 | $1.25 (-2.34%) | $1.29 | $1.22 | 634.86 K | $88.61 M |
| 10/29/2026 | $1.31 | $1.29 (-1.53%) | $1.35 | $1.27 | 578.98 K | $91.44 M |
| 10/28/2026 | $1.31 | $1.30 (-0.76%) | $1.32 | $1.24 | 497.34 K | $92.15 M |
| 10/27/2026 | $1.27 | $1.31 (3.15%) | $1.33 | $1.27 | 858.16 K | $92.86 M |
| 10/26/2026 | $1.29 | $1.26 (-2.33%) | $1.34 | $1.25 | 445.53 K | $89.32 M |
| 10/23/2026 | $1.22 | $1.30 (6.56%) | $1.34 | $1.18 | 1.16 M | $92.15 M |
| 10/22/2026 | $1.26 | $1.20 (-4.76%) | $1.29 | $1.18 | 1.16 M | $85.06 M |
| 10/21/2026 | $1.37 | $1.27 (-7.3%) | $1.39 | $1.25 | 1.46 M | $90.02 M |
| 10/20/2026 | $1.38 | $1.37 (-0.72%) | $1.40 | $1.29 | 769.06 K | $97.11 M |
| 10/19/2026 | $1.46 | $1.37 (-6.16%) | $1.49 | $1.36 | 543.06 K | $97.11 M |
| 10/16/2026 | $1.46 | $1.46 (0%) | $1.54 | $1.44 | 700.98 K | $103.49 M |
| 10/15/2026 | $1.40 | $1.45 (3.57%) | $1.47 | $1.38 | 639.60 K | $102.78 M |
| 10/14/2026 | $1.57 | $1.43 (-8.92%) | $1.57 | $1.40 | 889.61 K | $101.37 M |
| 10/13/2026 | $1.60 | $1.56 (-2.5%) | $1.60 | $1.55 | 457.34 K | $110.58 M |
| 10/12/2026 | $1.64 | $1.60 (-2.44%) | $1.65 | $1.58 | 600.75 K | $113.42 M |
| 10/09/2026 | $1.73 | $1.66 (-4.05%) | $1.73 | $1.65 | 898.82 K | $117.67 M |
| 10/08/2026 | $1.73 | $1.73 (0%) | $1.78 | $1.72 | 621.76 K | $122.63 M |
| 10/07/2026 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.73 | 316.70 K | $124.05 M |
| 10/06/2026 | $1.75 | $1.79 (2.29%) | $1.80 | $1.74 | 382.60 K | $126.88 M |
| 10/05/2026 | $1.70 | $1.76 (3.53%) | $1.79 | $1.67 | 556.20 K | $124.76 M |
| 10/02/2026 | $1.73 | $1.72 (-0.58%) | $1.74 | $1.68 | 503.43 K | $121.92 M |
| 10/01/2026 | $1.78 | $1.73 (-2.81%) | $1.78 | $1.70 | 780.99 K | $122.63 M |
| 09/30/2026 | $1.83 | $1.78 (-2.73%) | $1.86 | $1.77 | 530.09 K | $126.18 M |
| 09/29/2026 | $1.83 | $1.83 (0%) | $1.85 | $1.80 | 547.07 K | $129.72 M |
| 09/28/2026 | $1.84 | $1.85 (0.54%) | $1.98 | $1.78 | 1.05 M | $131.14 M |
| 09/25/2026 | $1.76 | $1.79 (1.7%) | $1.82 | $1.72 | 577.98 K | $126.88 M |
| 09/24/2026 | $1.88 | $1.77 (-5.85%) | $1.93 | $1.74 | 1.02 M | $125.47 M |
| 09/23/2026 | $2.09 | $1.90 (-9.09%) | $2.09 | $1.89 | 1.17 M | $134.68 M |
| 09/22/2026 | $2.09 | $2.12 (1.44%) | $2.16 | $2.07 | 816.56 K | $150.28 M |
| 09/21/2026 | $2.15 | $2.09 (-2.79%) | $2.22 | $2.06 | 1.46 M | $148.15 M |
| 09/18/2026 | $1.90 | $2.16 (13.68%) | $2.21 | $1.86 | 2.67 M | $153.11 M |
| 09/17/2026 | $1.94 | $1.88 (-3.09%) | $1.95 | $1.88 | 475.80 K | $133.26 M |
| 09/16/2026 | $1.89 | $1.90 (0.53%) | $2.00 | $1.86 | 688.01 K | $134.68 M |
| 09/15/2026 | $1.93 | $1.91 (-1.04%) | $1.97 | $1.88 | 515.39 K | $135.39 M |
| 09/14/2026 | $2.01 | $1.95 (-2.99%) | $2.01 | $1.92 | 600.63 K | $138.23 M |
| 09/11/2026 | $2.04 | $2.01 (-1.47%) | $2.07 | $1.97 | 970.07 K | $142.48 M |
| 09/10/2026 | $1.95 | $2.03 (4.1%) | $2.06 | $1.86 | 1.39 M | $143.90 M |
| 09/09/2026 | $1.77 | $1.83 (3.39%) | $1.87 | $1.74 | 711.40 K | $129.72 M |
| 09/08/2026 | $1.83 | $1.76 (-3.83%) | $1.88 | $1.73 | 554.83 K | $124.76 M |
| 09/04/2026 | $1.83 | $1.83 (0%) | $1.86 | $1.81 | 661.47 K | $129.72 M |
| 09/03/2026 | $1.91 | $1.83 (-4.19%) | $1.92 | $1.82 | 402.38 K | $129.72 M |
| 09/02/2026 | $1.82 | $1.90 (4.4%) | $1.93 | $1.79 | 613.33 K | $134.68 M |
| 09/01/2026 | $1.88 | $1.82 (-3.19%) | $1.88 | $1.81 | 477.50 K | $129.01 M |
| 08/31/2026 | $1.88 | $1.87 (-0.53%) | $1.91 | $1.81 | 680.29 K | $132.55 M |
| 08/28/2026 | $1.89 | $1.86 (-1.59%) | $1.90 | $1.80 | 599.40 K | $131.85 M |
| 08/27/2026 | $1.87 | $1.87 (0%) | $1.90 | $1.84 | 353.09 K | $132.55 M |
| 08/26/2026 | $1.91 | $1.88 (-1.57%) | $1.98 | $1.84 | 514.03 K | $133.26 M |
| 08/25/2026 | $1.90 | $1.91 (0.53%) | $1.94 | $1.87 | 563.51 K | $135.39 M |
| 08/24/2026 | $2.04 | $1.89 (-7.35%) | $2.06 | $1.86 | 909.68 K | $133.97 M |
| 08/21/2026 | $1.93 | $2.07 (7.25%) | $2.10 | $1.93 | 1.16 M | $146.73 M |
| 08/20/2026 | $1.86 | $1.92 (3.23%) | $1.97 | $1.79 | 1.41 M | $136.10 M |
| 08/19/2026 | $1.87 | $1.86 (-0.53%) | $1.91 | $1.82 | 858.21 K | $131.85 M |
| 08/18/2026 | $1.79 | $1.86 (3.91%) | $1.95 | $1.78 | 1.46 M | $131.85 M |
| 08/17/2026 | $1.76 | $1.80 (2.27%) | $1.80 | $1.66 | 720.71 K | $127.59 M |
| 08/14/2026 | $1.73 | $1.77 (2.31%) | $1.79 | $1.73 | 496.90 K | $125.47 M |
| 08/13/2026 | $1.75 | $1.74 (-0.57%) | $1.78 | $1.71 | 572.24 K | $123.34 M |
| 08/12/2026 | $1.71 | $1.75 (2.34%) | $1.77 | $1.68 | 519.10 K | $124.05 M |
| 08/11/2026 | $1.68 | $1.70 (1.19%) | $1.72 | $1.67 | 344.60 K | $120.50 M |
| 08/10/2026 | $1.71 | $1.66 (-2.92%) | $1.73 | $1.65 | 514.70 K | $117.67 M |
| 08/07/2026 | $1.63 | $1.72 (5.52%) | $1.74 | $1.57 | 695.96 K | $121.92 M |
| 08/06/2026 | $1.65 | $1.63 (-1.21%) | $1.78 | $1.58 | 1.26 M | $115.54 M |
| 08/05/2026 | $1.61 | $1.55 (-3.73%) | $1.62 | $1.52 | 2.16 M | $109.87 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.
