Aemetis, Inc - Common Stock (AMTX)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.65	1.68	1.60	1.64	596,031	1.64
4/01/2025	1.72	1.75	1.66	1.70	581,349	1.70
3/31/2025	1.80	1.80	1.71	1.74	368,829	1.74
3/28/2025	1.94	1.95	1.81	1.84	664,663	1.84
3/27/2025	1.85	2.03	1.83	1.96	805,568	1.96
3/26/2025	1.95	1.98	1.80	1.88	875,940	1.88
3/25/2025	2.01	2.04	1.91	1.94	569,096	1.94
3/24/2025	2.05	2.06	1.97	2.01	397,406	2.01
3/21/2025	1.95	2.04	1.95	2.01	651,392	2.01
3/20/2025	1.97	2.03	1.94	1.99	523,605	1.99
3/19/2025	2.00	2.00	1.91	2.00	534,792	2.00
3/18/2025	2.04	2.06	1.93	1.97	932,576	1.97
3/17/2025	1.72	2.15	1.71	2.04	2,501,330	2.04
3/14/2025	1.59	1.69	1.50	1.68	953,925	1.68
3/13/2025	1.80	1.88	1.56	1.59	2,383,656	1.59
3/12/2025	1.70	1.86	1.66	1.77	1,528,249	1.77
3/11/2025	1.69	1.73	1.63	1.68	355,807	1.68
3/10/2025	1.72	1.75	1.65	1.68	451,855	1.68
3/07/2025	1.72	1.76	1.70	1.74	408,430	1.74
3/06/2025	1.65	1.76	1.65	1.72	726,310	1.72
3/05/2025	1.68	1.72	1.60	1.69	485,250	1.69
3/04/2025	1.63	1.70	1.60	1.67	793,470	1.67
3/03/2025	1.82	1.82	1.62	1.67	1,220,159	1.67
2/28/2025	1.80	1.81	1.69	1.80	772,075	1.80
2/27/2025	1.93	1.93	1.76	1.76	1,023,419	1.76
2/26/2025	2.00	2.01	1.91	1.91	543,144	1.91
2/25/2025	1.97	2.00	1.85	1.99	740,226	1.99
2/24/2025	1.98	2.11	1.95	1.96	828,239	1.96
2/21/2025	2.01	2.04	1.92	1.92	523,879	1.92
2/20/2025	2.00	2.02	1.80	1.98	1,243,494	1.98
2/19/2025	2.09	2.11	1.99	2.00	807,150	2.00
2/18/2025	2.08	2.18	2.07	2.13	877,525	2.13
2/14/2025	2.05	2.11	1.99	2.05	1,043,456	2.05
2/13/2025	2.04	2.06	1.93	2.01	939,773	2.01
2/12/2025	2.04	2.04	1.95	2.00	688,056	2.00
2/11/2025	2.12	2.15	2.01	2.07	560,390	2.07
2/10/2025	2.10	2.21	2.07	2.12	699,370	2.12
2/07/2025	2.02	2.07	2.00	2.04	692,875	2.04
2/06/2025	2.13	2.14	2.01	2.04	1,052,322	2.04
2/05/2025	2.17	2.18	2.07	2.11	664,266	2.11
2/04/2025	2.15	2.24	2.09	2.16	799,176	2.16
2/03/2025	2.23	2.24	2.13	2.15	645,426	2.15
1/31/2025	2.30	2.37	2.28	2.31	504,565	2.31
1/30/2025	2.30	2.35	2.29	2.30	462,177	2.30
1/29/2025	2.25	2.35	2.19	2.30	538,030	2.30
1/28/2025	2.20	2.29	2.13	2.25	564,617	2.25
1/27/2025	2.15	2.31	2.12	2.20	724,150	2.20
1/24/2025	2.30	2.30	2.06	2.18	1,018,008	2.18
1/23/2025	2.30	2.54	2.23	2.27	2,055,529	2.27
1/22/2025	2.60	2.60	2.04	2.15	3,201,501	2.15
1/21/2025	2.87	2.90	2.63	2.70	675,432	2.70
1/17/2025	2.75	2.85	2.69	2.84	642,526	2.84
1/16/2025	2.84	2.84	2.69	2.73	342,009	2.73
1/15/2025	2.69	2.84	2.60	2.80	720,162	2.80
1/14/2025	2.80	2.84	2.56	2.60	1,006,970	2.60
1/13/2025	2.81	2.92	2.77	2.79	516,359	2.79
1/10/2025	2.81	2.88	2.68	2.87	589,197	2.87
1/08/2025	2.89	2.89	2.76	2.81	438,421	2.81
1/07/2025	3.01	3.06	2.84	2.90	401,086	2.90
1/06/2025	3.10	3.10	2.90	2.99	601,886	2.99
1/03/2025	2.93	3.08	2.92	2.97	761,498	2.97