5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
-13.56%
3 MONTH PERFORMANCE
-50.96%
6 MONTH PERFORMANCE
-3.77%
YEAR-TO-DATE PERFORMANCE
+10.07%
1 YEAR PERFORMANCE
-36.78%
Aemetis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $1.55 | $1.62 (4.52%) | $1.64 | $1.55 | 843.91 K | $114.83 M |
| 08/03/2026 | $1.50 | $1.52 (1.33%) | $1.57 | $1.49 | 557.30 K | $107.75 M |
| 07/31/2026 | $1.55 | $1.51 (-2.58%) | $1.58 | $1.46 | 578.11 K | $100.87 M |
| 07/30/2026 | $1.44 | $1.56 (8.33%) | $1.56 | $1.42 | 654.22 K | $104.21 M |
| 07/29/2026 | $1.55 | $1.41 (-9.03%) | $1.55 | $1.38 | 1.46 M | $94.19 M |
| 07/28/2026 | $1.59 | $1.48 (-6.92%) | $1.60 | $1.46 | 1.38 M | $98.87 M |
| 07/27/2026 | $1.64 | $1.56 (-4.88%) | $1.66 | $1.55 | 579.80 K | $104.21 M |
| 07/24/2026 | $1.87 | $1.69 (-9.63%) | $1.87 | $1.67 | 990.53 K | $112.90 M |
| 07/23/2026 | $1.71 | $1.85 (8.19%) | $1.86 | $1.69 | 1.14 M | $123.58 M |
| 07/22/2026 | $1.56 | $1.71 (9.62%) | $1.76 | $1.55 | 1.63 M | $114.23 M |
| 07/21/2026 | $1.50 | $1.55 (3.33%) | $1.62 | $1.48 | 841.50 K | $103.54 M |
| 07/20/2026 | $1.57 | $1.46 (-7.01%) | $1.58 | $1.44 | 1.09 M | $97.53 M |
| 07/17/2026 | $1.54 | $1.57 (1.95%) | $1.70 | $1.53 | 1.37 M | $104.88 M |
| 07/16/2026 | $1.60 | $1.56 (-2.5%) | $1.61 | $1.55 | 710.90 K | $104.21 M |
| 07/15/2026 | $1.67 | $1.63 (-2.4%) | $1.70 | $1.57 | 819.22 K | $108.89 M |
| 07/14/2026 | $1.65 | $1.66 (0.61%) | $1.67 | $1.61 | 1.55 M | $110.89 M |
| 07/13/2026 | $1.61 | $1.59 (-1.24%) | $1.72 | $1.58 | 960.60 K | $106.22 M |
| 07/10/2026 | $1.68 | $1.60 (-4.76%) | $1.69 | $1.51 | 1.17 M | $106.88 M |
| 07/09/2026 | $1.76 | $1.68 (-4.55%) | $1.83 | $1.66 | 1.31 M | $112.23 M |
| 07/08/2026 | $1.75 | $1.76 (0.57%) | $1.83 | $1.73 | 812.42 K | $117.57 M |
| 07/07/2026 | $1.74 | $1.77 (1.72%) | $1.78 | $1.65 | 721.10 K | $118.24 M |
| 07/06/2026 | $1.66 | $1.71 (3.01%) | $1.73 | $1.64 | 801.62 K | $114.23 M |
| 07/02/2026 | $1.61 | $1.65 (2.48%) | $1.66 | $1.58 | 909.03 K | $110.22 M |
| 07/01/2026 | $1.65 | $1.59 (-3.64%) | $1.67 | $1.58 | 700.17 K | $106.22 M |
| 06/30/2026 | $1.70 | $1.64 (-3.53%) | $1.80 | $1.63 | 1.38 M | $109.56 M |
| 06/29/2026 | $1.70 | $1.69 (-0.59%) | $1.74 | $1.63 | 1.99 M | $112.90 M |
| 06/26/2026 | $1.61 | $1.71 (6.21%) | $1.76 | $1.61 | 8.32 M | $114.23 M |
| 06/25/2026 | $1.69 | $1.61 (-4.73%) | $1.75 | $1.57 | 1.17 M | $107.55 M |
| 06/24/2026 | $1.78 | $1.66 (-6.74%) | $1.84 | $1.63 | 1.41 M | $110.89 M |
| 06/23/2026 | $1.83 | $1.80 (-1.64%) | $1.90 | $1.80 | 525.10 K | $120.24 M |
| 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 |
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.
