MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMTX — Aemetis, Inc. (DE) Common Stock
NasdaqAemetis, Inc. (DE) Common Stock
$1.72
-0.01(-0.58%)
- O
- 1.73
- H
- 1.74
- L
- 1.68
- V
- 496.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.72
Period Return+27.41%
Period High$3.80
Period Low$1.22
Avg Daily Volume1.14M
Total Trading Days365
AMTX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.73 | $1.74 | $1.68 | $1.72 | $-0.01 | -0.58% | 496,114 | $1.71 | $1.68 $1.74 |
| Oct 1, 2026 | $1.78 | $1.78 | $1.70 | $1.73 | $-0.05 | -2.81% | 780,985 | $1.73 | $1.70 $1.78 |
| Sep 30, 2026 | $1.83 | $1.86 | $1.77 | $1.78 | $-0.05 | -2.73% | 530,086 | $1.81 | $1.77 $1.86 |
| Sep 29, 2026 | $1.83 | $1.85 | $1.80 | $1.83 | $-0.02 | -0.81% | 547,075 | $1.82 | $1.80 $1.85 |
| Sep 28, 2026 | $1.84 | $1.98 | $1.78 | $1.85 | +$0.06 | +3.07% | 1,053,845 | $1.90 | $1.78 $1.98 |
| Sep 25, 2026 | $1.76 | $1.82 | $1.72 | $1.79 | +$0.02 | +1.13% | 577,984 | $1.78 | $1.72 $1.82 |
| Sep 24, 2026 | $1.88 | $1.93 | $1.74 | $1.77 | $-0.13 | -6.84% | 1,016,640 | $1.80 | $1.74 $1.93 |
| Sep 23, 2026 | $2.09 | $2.09 | $1.89 | $1.90 | $-0.22 | -10.17% | 1,173,554 | $1.95 | $1.89 $2.09 |
| Sep 22, 2026 | $2.09 | $2.16 | $2.07 | $2.12 | +$0.03 | +1.20% | 816,564 | $2.12 | $2.07 $2.16 |
| Sep 21, 2026 | $2.15 | $2.22 | $2.06 | $2.09 | $-0.07 | -3.24% | 1,459,351 | $2.15 | $2.06 $2.22 |
| Sep 18, 2026 | $1.90 | $2.21 | $1.86 | $2.16 | +$0.28 | +14.89% | 2,674,736 | $2.11 | $1.86 $2.21 |
| Sep 17, 2026 | $1.94 | $1.95 | $1.88 | $1.88 | $-0.02 | -1.05% | 475,758 | $1.92 | $1.88 $1.95 |
| Sep 16, 2026 | $1.89 | $2.00 | $1.86 | $1.90 | $-0.01 | -0.52% | 688,012 | $1.93 | $1.86 $2.00 |
| Sep 15, 2026 | $1.93 | $1.97 | $1.88 | $1.91 | $-0.04 | -2.05% | 514,635 | $1.92 | $1.88 $1.97 |
| Sep 14, 2026 | $2.01 | $2.01 | $1.92 | $1.95 | $-0.06 | -2.99% | 597,300 | $1.96 | $1.92 $2.01 |
| Sep 11, 2026 | $2.04 | $2.07 | $1.97 | $2.01 | $-0.02 | -0.99% | 970,073 | $2.03 | $1.97 $2.07 |
| Sep 10, 2026 | $1.95 | $2.06 | $1.86 | $2.03 | +$0.20 | +10.93% | 1,391,186 | $1.98 | $1.86 $2.06 |
| Sep 9, 2026 | $1.77 | $1.87 | $1.74 | $1.83 | +$0.07 | +3.98% | 711,377 | $1.82 | $1.74 $1.87 |
| Sep 8, 2026 | $1.83 | $1.88 | $1.73 | $1.76 | $-0.07 | -3.83% | 554,828 | $1.81 | $1.73 $1.88 |
| Sep 4, 2026 | $1.83 | $1.86 | $1.81 | $1.83 | +$0.00 | +0.00% | 661,474 | $1.83 | $1.81 $1.86 |
| Sep 3, 2026 | $1.91 | $1.92 | $1.82 | $1.83 | $-0.07 | -3.68% | 402,381 | $1.86 | $1.82 $1.92 |
| Sep 2, 2026 | $1.82 | $1.93 | $1.79 | $1.90 | +$0.08 | +4.40% | 612,995 | $1.88 | $1.79 $1.93 |
| Sep 1, 2026 | $1.88 | $1.88 | $1.81 | $1.82 | $-0.05 | -2.67% | 477,463 | $1.84 | $1.81 $1.88 |
| Aug 31, 2026 | $1.88 | $1.91 | $1.81 | $1.87 | +$0.01 | +0.54% | 680,295 | $1.86 | $1.81 $1.91 |
| Aug 28, 2026 | $1.89 | $1.90 | $1.80 | $1.86 | $-0.01 | -0.53% | 599,356 | $1.85 | $1.80 $1.90 |
| Aug 27, 2026 | $1.87 | $1.90 | $1.84 | $1.87 | $-0.01 | -0.53% | 353,089 | $1.87 | $1.84 $1.90 |
| Aug 26, 2026 | $1.91 | $1.98 | $1.84 | $1.88 | $-0.03 | -1.57% | 514,030 | $1.88 | $1.84 $1.98 |
| Aug 25, 2026 | $1.90 | $1.94 | $1.87 | $1.91 | +$0.02 | +1.06% | 563,510 | $1.90 | $1.87 $1.94 |
| Aug 24, 2026 | $2.04 | $2.06 | $1.86 | $1.89 | $-0.18 | -8.70% | 909,683 | $1.92 | $1.86 $2.06 |
| Aug 21, 2026 | $1.93 | $2.10 | $1.93 | $2.07 | +$0.15 | +7.81% | 1,163,936 | $2.05 | $1.93 $2.10 |