Aemetis, Inc - Common Stock (AMTX)

2.2500
-0.2100 (-8.54%)
NASDAQ· Last Trade: Jun 6th, 10:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Aemetis, Inc - Common Stock (AMTX)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/20262.452.452.212.25969,7992.25
6/04/20262.402.482.392.46635,6852.46
6/03/20262.582.612.412.451,074,6302.45
6/02/20262.642.732.562.58875,5032.58
6/01/20262.572.732.572.641,419,5442.64
5/29/20260.002.672.502.55927,5612.55
5/28/20262.502.652.502.63995,6472.63
5/27/20262.472.552.432.511,170,0362.51
5/26/20262.712.732.492.501,711,3062.50
5/22/20262.262.772.262.683,225,2172.68
5/21/20262.222.342.222.25960,1822.25
5/20/20262.152.232.062.151,067,6592.15
5/19/20262.162.222.132.16578,4082.16
5/18/20262.302.332.142.181,069,2082.18
5/15/20262.282.392.232.291,147,3722.29
5/14/20262.212.392.212.311,185,6372.31
5/13/20262.242.292.152.211,240,5752.21
5/12/20262.332.392.202.251,236,5212.25
5/11/20262.582.582.312.321,788,8692.32
5/08/20263.153.152.542.592,563,0792.59
5/07/20263.083.122.693.123,117,2263.12
5/06/20263.383.413.073.242,559,5933.24
5/05/20263.603.803.543.661,831,1553.66
5/04/20263.633.743.443.581,929,5363.58
5/01/20263.133.542.883.523,157,0333.52
4/30/20263.043.253.043.152,029,1543.15
4/29/20262.752.962.732.951,468,8882.95
4/28/20262.953.002.752.751,064,3502.75
4/27/20262.602.962.602.951,912,1042.95
4/24/20262.692.722.522.62914,5392.62
4/23/20262.712.782.652.694,275,3492.69
4/22/20262.622.832.612.741,414,7742.74
4/21/20262.652.722.592.621,196,3362.62
4/20/20262.302.652.292.641,717,5252.64
4/17/20262.392.402.192.272,197,5792.27
4/16/20262.342.482.342.421,054,1542.42
4/15/20262.252.402.252.33775,5692.33
4/14/20262.422.462.232.281,285,1572.28
4/13/20262.282.502.202.461,742,7312.46
4/10/20262.372.422.252.271,463,0382.27
4/09/20262.772.802.392.401,785,0742.40
4/08/20262.922.972.702.771,927,7922.77
4/07/20263.103.222.922.931,039,5722.93
4/06/20263.153.273.083.111,120,1543.11
4/02/20262.983.232.903.162,103,8623.16
4/01/20263.133.242.852.982,414,3462.98
3/31/20263.253.443.073.192,220,0203.19
3/30/20263.343.603.173.252,493,9833.25
3/27/20263.153.443.073.302,622,3903.30
3/26/20263.183.373.043.182,477,7883.18
3/25/20262.913.292.773.252,625,7023.25
3/24/20262.723.042.692.922,705,0762.92
3/23/20262.702.822.612.701,878,7082.70
3/20/20262.622.812.522.601,853,2562.60
3/19/20262.692.842.562.641,736,7682.64
3/18/20262.752.992.602.744,123,9242.74
3/17/20262.202.742.062.734,132,8232.73
3/16/20262.332.392.112.201,997,5782.20
3/13/20261.922.371.912.294,703,1442.29
3/12/20261.502.011.491.923,774,6161.92
3/11/20261.571.591.491.54655,7381.54
3/10/20261.561.611.541.57650,9061.57
3/09/20261.421.581.411.531,176,1861.53