AMTX
Aemetis (AMTX)
NASDAQ
$1.75+$0.03 (+1.51%)
Price as of Oct 02, 2026 7:51 PM EDT
  • $124.9M
    Market Cap
  • -24.45%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -4.95%
    Low Price$1.72
    High Price$2.16
  • 3 Months
    +8.81%
    Low Price$1.41
    High Price$2.16
  • 1 Year
    -24.45%
    Low Price$1.32
    High Price$3.66
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
1.73
1.74
1.68
1.72
-0.58%
503,428
10/01/2026
1.78
1.78
1.70
1.73
-2.81%
780,985
09/30/2026
1.83
1.86
1.77
1.78
-2.73%
530,085
09/29/2026
1.83
1.85
1.80
1.83
-0.81%
547,074
09/28/2026
1.84
1.98
1.78
1.85
+3.07%
1,053,844
09/25/2026
1.76
1.82
1.72
1.79
+1.13%
577,984
09/24/2026
1.88
1.93
1.74
1.77
-6.84%
1,016,639
09/23/2026
2.09
2.09
1.89
1.90
-10.17%
1,173,612
09/22/2026
2.09
2.16
2.07
2.12
+1.20%
816,564
09/21/2026
2.15
2.22
2.06
2.09
-3.24%
1,459,350
09/18/2026
1.90
2.21
1.86
2.16
+14.89%
2,674,735
09/17/2026
1.94
1.95
1.88
1.88
-1.05%
475,758
09/16/2026
1.89
2.00
1.86
1.90
-0.52%
688,012
09/15/2026
1.93
1.97
1.88
1.91
-2.05%
515,389
09/14/2026
2.01
2.01
1.92
1.95
-2.99%
600,628
09/11/2026
2.04
2.07
1.97
2.01
-0.99%
970,072
09/10/2026
1.95
2.06
1.86
2.03
+10.93%
1,391,186
09/09/2026
1.77
1.87
1.74
1.83
+3.98%
711,377
09/08/2026
1.83
1.88
1.73
1.76
-3.83%
554,828
09/04/2026
1.83
1.86
1.81
1.83
0.00%
661,474
09/03/2026
1.91
1.92
1.82
1.83
-3.68%
402,381
09/02/2026
1.82
1.93
1.79
1.90
+4.40%
613,325
09/01/2026
1.88
1.88
1.81
1.82
-2.67%
477,463
08/31/2026
1.88
1.91
1.81
1.87
+0.54%
680,294
08/28/2026
1.89
1.90
1.80
1.86
-0.53%
599,355
08/27/2026
1.87
1.90
1.84
1.87
-0.53%
353,089
08/26/2026
1.91
1.98
1.84
1.88
-1.57%
514,030
08/25/2026
1.90
1.94
1.87
1.91
+1.06%
563,510
08/24/2026
2.04
2.06
1.86
1.89
-8.70%
909,682
08/21/2026
1.93
2.10
1.93
2.07
+7.81%
1,163,936
08/20/2026
1.86
1.97
1.79
1.92
+3.23%
1,413,179
08/19/2026
1.87
1.91
1.82
1.86
0.00%
858,212
08/18/2026
1.79
1.95
1.78
1.86
+3.33%
1,463,314
08/17/2026
1.76
1.80
1.66
1.80
+1.69%
720,707
08/14/2026
1.73
1.79
1.73
1.77
+1.72%
496,879
08/13/2026
1.75
1.78
1.71
1.74
-0.29%
572,241
08/12/2026
1.71
1.77
1.68
1.75
+2.65%
519,085
08/11/2026
1.68
1.72
1.67
1.70
+2.41%
344,602
08/10/2026
1.71
1.73
1.65
1.66
-3.49%
514,658
08/07/2026
1.63
1.74
1.57
1.72
+5.52%
695,956
08/06/2026
1.65
1.78
1.58
1.63
+5.16%
1,263,352
08/06/2026
-$0.13 Earnings
08/05/2026
1.61
1.62
1.52
1.55
-4.32%
2,158,377
08/04/2026
1.55
1.64
1.55
1.62
+6.58%
843,912
08/03/2026
1.50
1.57
1.49
1.52
+0.66%
557,285
07/31/2026
1.55
1.58
1.46
1.51
-3.21%
578,111
07/30/2026
1.44
1.56
1.42
1.56
+10.64%
654,218
07/29/2026
1.55
1.55
1.38
1.41
-4.73%
1,457,206
07/28/2026
1.59
1.60
1.46
1.48
-4.82%
1,383,547
07/27/2026
1.64
1.66
1.55
1.56
-7.72%
579,804
07/24/2026
1.87
1.87
1.67
1.69
-8.92%
990,525
07/23/2026
1.71
1.86
1.69
1.85
+8.19%
1,135,491
07/22/2026
1.56
1.76
1.55
1.71
+10.32%
1,631,013
07/21/2026
1.50
1.62
1.48
1.55
+6.16%
841,453
07/20/2026
1.57
1.58
1.44
1.46
-7.01%
1,094,640
07/17/2026
1.54
1.70
1.53
1.57
+0.64%
1,367,109
07/16/2026
1.60
1.61
1.55
1.56
-4.29%
710,861
07/15/2026
1.67
1.70
1.57
1.63
-1.81%
819,224
07/14/2026
1.65
1.67
1.61
1.66
+4.40%
1,538,816
07/13/2026
1.61
1.72
1.58
1.59
-0.62%
960,588
07/10/2026
1.68
1.69
1.51
1.60
-4.76%
1,168,072
07/09/2026
1.76
1.83
1.66
1.68
-4.55%
1,305,781
07/08/2026
1.75
1.83
1.73
1.76
-0.56%
812,416
07/07/2026
1.74
1.78
1.65
1.77
+3.51%
721,053
07/06/2026
1.66
1.73
1.64
1.71
+3.64%
801,623
07/02/2026
1.61
1.66
1.58
1.65
+3.77%
909,032
07/01/2026
1.65
1.67
1.58
1.59
-3.05%
700,166
06/30/2026
1.70
1.80
1.63
1.64
-2.96%
1,380,207
06/29/2026
1.70
1.74
1.63
1.69
-1.17%
1,990,094
06/26/2026
1.61
1.76
1.61
1.71
+6.21%
8,316,943
06/25/2026
1.69
1.75
1.57
1.61
-3.01%
1,166,767
06/24/2026
1.78
1.84
1.63
1.66
-7.78%
1,406,735
06/23/2026
1.83
1.90
1.80
1.80
-3.23%
525,103
06/22/2026
1.94
1.94
1.83
1.86
-5.10%
842,120
06/18/2026
1.93
2.03
1.90
1.96
+2.08%
904,887
06/17/2026
1.95
2.00
1.86
1.92
-1.03%
882,434
06/16/2026
1.91
2.01
1.91
1.94
+1.57%
994,454
06/15/2026
1.97
2.08
1.91
1.91
-2.55%
750,195
06/12/2026
2.07
2.10
1.87
1.96
-2.49%
1,223,953
06/11/2026
2.00
2.07
1.96
2.01
0.00%
1,091,121
06/10/2026
2.08
2.11
2.00
2.01
-3.83%
801,430
06/09/2026
2.22
2.26
2.01
2.09
-5.86%
1,566,995
06/08/2026
2.30
2.36
2.20
2.22
-1.33%
841,594
06/05/2026
2.45
2.45
2.21
2.25
-8.54%
969,798
06/04/2026
2.40
2.49
2.39
2.46
+0.41%
635,685
06/03/2026
2.58
2.61
2.41
2.45
-5.04%
1,075,046
06/02/2026
2.64
2.73
2.56
2.58
-2.27%
876,803
06/01/2026
2.57
2.73
2.57
2.64
+3.53%
1,419,643
05/29/2026
2.61
2.67
2.50
2.55
-3.04%
927,561
05/28/2026
2.50
2.65
2.50
2.63
+4.78%
995,845
05/27/2026
2.47
2.55
2.43
2.51
+0.40%
1,169,745
05/26/2026
2.71
2.73
2.49
2.50
-6.72%
1,711,408
05/22/2026
2.26
2.77
2.26
2.68
+19.11%
3,225,213
05/21/2026
2.22
2.34
2.22
2.25
+4.65%
960,191
05/20/2026
2.15
2.23
2.07
2.15
-0.46%
1,067,658
05/19/2026
2.16
2.22
2.13
2.16
-0.92%
578,410
05/18/2026
2.30
2.34
2.14
2.18
-4.80%
1,070,207
05/15/2026
2.28
2.39
2.23
2.29
-0.87%
1,147,371
05/14/2026
2.21
2.39
2.21
2.31
+4.52%
1,185,637
05/13/2026
2.24
2.29
2.15
2.21
-1.78%
1,241,530