AMTX
Aemetis (AMTX)
NASDAQ
$1.41-$0.03 (-2.09%)
Price as of Nov 12, 2026 9:42 AM EST
  • $104.9M
    Market Cap
  • -30.34%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -13.55%
    Low Price$1.15
    High Price$1.73
  • 3 Months
    -15.59%
    Low Price$1.15
    High Price$2.16
  • 1 Year
    -30.34%
    Low Price$1.15
    High Price$3.66
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
1.62
1.63
1.41
1.44
-9.75%
1,013,182
11/10/2026
1.71
1.78
1.59
1.59
-8.09%
923,081
11/09/2026
1.65
1.78
1.60
1.73
+6.79%
1,601,411
11/06/2026
1.78
1.96
1.59
1.62
-6.36%
3,206,225
11/05/2026
1.73
1.96
1.56
1.73
+38.40%
16,605,035
11/05/2026
-$0.02 Earnings
11/04/2026
1.21
1.32
1.19
1.25
+8.70%
1,660,032
11/03/2026
1.19
1.19
1.11
1.15
0.00%
890,714
11/02/2026
1.25
1.26
1.13
1.15
-8.00%
1,049,414
10/30/2026
1.28
1.29
1.22
1.25
-3.10%
634,859
10/29/2026
1.31
1.35
1.27
1.29
-0.77%
578,981
10/28/2026
1.31
1.32
1.24
1.30
-0.76%
497,303
10/27/2026
1.27
1.33
1.27
1.31
+3.97%
858,155
10/26/2026
1.29
1.34
1.25
1.26
-3.08%
445,525
10/23/2026
1.22
1.34
1.18
1.30
+8.33%
1,151,194
10/22/2026
1.26
1.29
1.18
1.20
-5.51%
1,157,179
10/21/2026
1.37
1.39
1.26
1.27
-7.30%
1,464,942
10/20/2026
1.38
1.40
1.29
1.37
0.00%
769,064
10/19/2026
1.46
1.49
1.36
1.37
-6.16%
542,979
10/16/2026
1.46
1.54
1.44
1.46
+1.04%
700,983
10/15/2026
1.40
1.47
1.38
1.45
+1.05%
639,601
10/14/2026
1.57
1.57
1.40
1.43
-8.33%
889,606
10/13/2026
1.60
1.60
1.55
1.56
-2.50%
457,335
10/12/2026
1.64
1.65
1.58
1.60
-3.61%
600,745
10/09/2026
1.73
1.73
1.65
1.66
-4.05%
898,817
10/08/2026
1.73
1.78
1.72
1.73
-1.14%
621,763
10/07/2026
1.80
1.80
1.73
1.75
-2.23%
316,702
10/06/2026
1.75
1.80
1.74
1.79
+1.70%
382,576
10/05/2026
1.70
1.79
1.67
1.76
+2.33%
556,185
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