AMTX - AEMETIS, INC
3.25
-0.050 -1.538%
Share volume: 2,493,954
Last Updated: 03-30-2026
Chemicals/Industrial Organic Chemicals:
0.11%
PREVIOUS CLOSE
CHG
CHG%
$3.30
-0.05
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $3.34 | $3.34 | $3.60 | $3.60 | $3.17 | $3.17 | $3.25 | $3.25 | 2,493,954 | $2,493,954.00 |
| 03-27-2026 | $3.15 | $3.15 | $3.44 | $3.44 | $3.07 | $3.07 | $3.30 | $3.30 | 2,622,388 | $2,622,388.00 |
| 03-26-2026 | $3.18 | $3.18 | $3.37 | $3.37 | $3.04 | $3.04 | $3.18 | $3.18 | 2,477,923 | $2,477,923.00 |
| 03-25-2026 | $2.91 | $2.91 | $3.29 | $3.29 | $2.77 | $2.77 | $3.25 | $3.25 | 2,636,202 | $2,636,202.00 |
| 03-24-2026 | $2.72 | $2.72 | $3.04 | $3.04 | $2.69 | $2.69 | $2.92 | $2.92 | 2,724,593 | $2,724,593.00 |
| 03-23-2026 | $2.70 | $2.70 | $2.82 | $2.82 | $2.61 | $2.61 | $2.70 | $2.70 | 1,878,704 | $1,878,704.00 |
| 03-20-2026 | $2.62 | $2.62 | $2.82 | $2.82 | $2.52 | $2.52 | $2.60 | $2.60 | 1,853,255 | $1,853,255.00 |
| 03-19-2026 | $2.69 | $2.69 | $2.84 | $2.84 | $2.56 | $2.56 | $2.64 | $2.64 | 1,737,447 | $1,737,447.00 |
| 03-18-2026 | $2.75 | $2.75 | $2.99 | $2.99 | $2.60 | $2.60 | $2.74 | $2.74 | 4,124,112 | $4,124,112.00 |
| 03-17-2026 | $2.20 | $2.20 | $2.74 | $2.74 | $2.06 | $2.06 | $2.73 | $2.73 | 4,134,405 | $4,134,405.00 |