5 DAY PERFORMANCE
-19.47%
1 MONTH PERFORMANCE
-26.09%
3 MONTH PERFORMANCE
-21.94%
6 MONTH PERFORMANCE
-41.15%
YEAR-TO-DATE PERFORMANCE
+10.07%
1 YEAR PERFORMANCE
-37.04%
Aemetis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.12 | $2.20 (4.02%) | $2.22 | $2.09 | 1.07 M | $155.59 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 |
| 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 |
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.
