5 DAY PERFORMANCE
+66.67%
1 MONTH PERFORMANCE
+26.19%
3 MONTH PERFORMANCE
+10.88%
6 MONTH PERFORMANCE
+35.90%
YEAR-TO-DATE PERFORMANCE
-1.49%
1 YEAR PERFORMANCE
-21.13%
Aemetis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.59 | $1.52 (-4.4%) | $1.64 | $1.51 | 935.65 K | $88.20 M |
| 12/04/2025 | $1.62 | $1.63 (0.62%) | $1.65 | $1.57 | 1.01 M | $94.58 M |
| 12/03/2025 | $1.60 | $1.63 (1.87%) | $1.64 | $1.57 | 792.04 K | $94.58 M |
| 12/02/2025 | $1.65 | $1.59 (-3.64%) | $1.71 | $1.59 | 695.70 K | $92.26 M |
| 12/01/2025 | $1.73 | $1.65 (-4.62%) | $1.79 | $1.65 | 487.23 K | $95.74 M |
| 11/28/2025 | $1.70 | $1.73 (1.76%) | $1.76 | $1.70 | 349.32 K | $100.39 M |
| 11/26/2025 | $1.64 | $1.69 (3.05%) | $1.76 | $1.60 | 834.44 K | $98.07 M |
| 11/25/2025 | $1.69 | $1.65 (-2.37%) | $1.69 | $1.56 | 773.80 K | $95.74 M |
| 11/24/2025 | $1.60 | $1.65 (3.12%) | $1.67 | $1.53 | 1.20 M | $95.74 M |
| 11/21/2025 | $1.55 | $1.60 (3.23%) | $1.62 | $1.50 | 1.33 M | $92.84 M |
| 11/20/2025 | $1.69 | $1.54 (-8.88%) | $1.77 | $1.54 | 1.20 M | $89.36 M |
| 11/19/2025 | $1.75 | $1.68 (-4%) | $1.75 | $1.66 | 1.11 M | $97.49 M |
| 11/18/2025 | $1.76 | $1.76 (0%) | $1.80 | $1.72 | 470.67 K | $102.13 M |
| 11/17/2025 | $1.88 | $1.80 (-4.26%) | $1.90 | $1.77 | 982.30 K | $104.45 M |
| 11/14/2025 | $1.89 | $1.92 (1.59%) | $1.99 | $1.86 | 726.82 K | $111.41 M |
| 11/13/2025 | $2.03 | $1.95 (-3.94%) | $2.05 | $1.92 | 583.12 K | $113.15 M |
| 11/12/2025 | $2.15 | $2.06 (-4.19%) | $2.20 | $2.06 | 627.29 K | $119.54 M |
| 11/11/2025 | $2.09 | $2.16 (3.35%) | $2.23 | $2.08 | 958.35 K | $125.34 M |
| 11/10/2025 | $2.15 | $2.11 (-1.86%) | $2.25 | $2.07 | 932.00 K | $122.44 M |
| 11/07/2025 | $1.75 | $2.10 (20%) | $2.11 | $1.74 | 1.32 M | $121.86 M |
| 11/06/2025 | $1.64 | $1.76 (7.32%) | $1.99 | $1.61 | 2.71 M | $102.13 M |
| 11/05/2025 | $2.06 | $2.06 (0%) | $2.15 | $2.05 | 1.05 M | $119.54 M |
| 11/04/2025 | $2.06 | $2.06 (0%) | $2.12 | $1.97 | 1.04 M | $119.54 M |
| 11/03/2025 | $2.13 | $2.08 (-2.35%) | $2.15 | $2.01 | 1.20 M | $120.70 M |
| 10/31/2025 | $2.18 | $2.13 (-2.29%) | $2.19 | $2.08 | 1.10 M | $122.85 M |
| 10/30/2025 | $2.25 | $2.14 (-4.89%) | $2.32 | $2.12 | 1.07 M | $123.43 M |
| 10/29/2025 | $2.36 | $2.28 (-3.39%) | $2.42 | $2.26 | 668.90 K | $131.50 M |
| 10/28/2025 | $2.42 | $2.39 (-1.24%) | $2.46 | $2.33 | 1.37 M | $137.85 M |
| 10/27/2025 | $2.60 | $2.40 (-7.69%) | $2.66 | $2.38 | 1.51 M | $138.42 M |
| 10/24/2025 | $2.57 | $2.57 (0%) | $2.67 | $2.49 | 1.65 M | $148.23 M |
| 10/23/2025 | $2.70 | $2.52 (-6.67%) | $2.72 | $2.51 | 988.20 K | $145.34 M |
| 10/22/2025 | $2.85 | $2.60 (-8.77%) | $2.90 | $2.51 | 1.35 M | $149.96 M |
| 10/21/2025 | $2.97 | $2.91 (-2.02%) | $3.03 | $2.81 | 1.14 M | $167.84 M |
| 10/20/2025 | $2.79 | $2.97 (6.45%) | $3.04 | $2.76 | 1.77 M | $171.30 M |
| 10/17/2025 | $2.80 | $2.71 (-3.21%) | $2.82 | $2.64 | 1.31 M | $156.30 M |
| 10/16/2025 | $3.03 | $2.88 (-4.95%) | $3.06 | $2.85 | 1.36 M | $166.11 M |
| 10/15/2025 | $3.19 | $3.03 (-5.02%) | $3.27 | $2.92 | 1.81 M | $174.76 M |
| 10/14/2025 | $2.86 | $3.08 (7.69%) | $3.11 | $2.73 | 1.80 M | $177.64 M |
| 10/13/2025 | $2.68 | $2.92 (8.96%) | $2.93 | $2.68 | 1.55 M | $168.41 M |
| 10/10/2025 | $2.87 | $2.63 (-8.36%) | $2.87 | $2.62 | 1.10 M | $151.69 M |
| 10/09/2025 | $2.87 | $2.86 (-0.35%) | $2.87 | $2.67 | 1.51 M | $164.95 M |
| 10/08/2025 | $3.02 | $2.83 (-6.29%) | $3.10 | $2.78 | 1.30 M | $163.22 M |
| 10/07/2025 | $3.14 | $3.00 (-4.46%) | $3.22 | $2.93 | 1.86 M | $173.03 M |
| 10/06/2025 | $2.72 | $2.94 (8.09%) | $3.17 | $2.71 | 3.02 M | $169.57 M |
| 10/03/2025 | $2.37 | $2.65 (11.81%) | $2.87 | $2.37 | 4.67 M | $152.84 M |
| 10/02/2025 | $2.28 | $2.29 (0.44%) | $2.32 | $2.19 | 832.23 K | $132.08 M |
| 10/01/2025 | $2.21 | $2.27 (2.71%) | $2.29 | $2.21 | 524.00 K | $130.92 M |
| 09/30/2025 | $2.33 | $2.25 (-3.43%) | $2.35 | $2.21 | 567.90 K | $129.77 M |
| 09/29/2025 | $2.55 | $2.32 (-9.02%) | $2.56 | $2.31 | 777.14 K | $133.81 M |
| 09/26/2025 | $2.34 | $2.54 (8.55%) | $2.55 | $2.31 | 1.34 M | $146.50 M |
| 09/25/2025 | $2.40 | $2.33 (-2.92%) | $2.40 | $2.29 | 705.32 K | $134.39 M |
| 09/24/2025 | $2.41 | $2.42 (0.41%) | $2.54 | $2.40 | 769.27 K | $139.58 M |
| 09/23/2025 | $2.46 | $2.38 (-3.25%) | $2.53 | $2.34 | 950.92 K | $137.27 M |
| 09/22/2025 | $2.43 | $2.45 (0.82%) | $2.50 | $2.30 | 672.52 K | $141.31 M |
| 09/19/2025 | $2.45 | $2.43 (-0.82%) | $2.56 | $2.40 | 1.28 M | $140.15 M |
| 09/18/2025 | $2.22 | $2.42 (9.01%) | $2.50 | $2.22 | 1.44 M | $139.58 M |
| 09/17/2025 | $2.19 | $2.18 (-0.46%) | $2.38 | $2.18 | 761.00 K | $125.73 M |
| 09/16/2025 | $2.24 | $2.19 (-2.23%) | $2.29 | $2.13 | 547.73 K | $126.31 M |
| 09/15/2025 | $2.13 | $2.23 (4.69%) | $2.26 | $2.13 | 430.69 K | $128.62 M |
| 09/12/2025 | $2.17 | $2.16 (-0.46%) | $2.21 | $2.13 | 464.71 K | $124.58 M |
| 09/11/2025 | $2.14 | $2.16 (0.93%) | $2.19 | $2.11 | 817.80 K | $124.58 M |
| 09/10/2025 | $2.23 | $2.15 (-3.59%) | $2.23 | $2.04 | 1.37 M | $124.00 M |
| 09/09/2025 | $2.25 | $2.23 (-0.89%) | $2.27 | $2.15 | 843.13 K | $128.62 M |
| 09/08/2025 | $2.41 | $2.26 (-6.22%) | $2.43 | $2.23 | 727.61 K | $130.35 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.
