Get the Stockscreener App
1.55
4.29%
-0.08
Aemetis Inc Stock (AMTX) Price History
The historical daily chart and data for Aemetis Inc stock (AMTX), show that the latest closing stock price as of December 05, 2025, is $1.55.
- Aemetis Inc all-time high stock price is $27.44, occurred on March 24, 2021.
- The lowest Aemetis Inc stock price recorded was $0.3705 on March 18, 2020. Since then, Aemetis Inc's stock price has risen over 318.35% to $1.55 now.
- The 52-week high stock price for AMTX is $3.66, representing a 136.13% increase from the current share price, occurred on July 09, 2025.
- The 52-week low stock price for AMTX is $1.22, indicating a -21.29% decrease from the current share price, occurred on April 30, 2025.
- The closing price of Aemetis Inc (AMTX) stock in the beginning of 2024 was $13.13. The stock closed the year at $3.96, a loss of over -69.84% for the year.
The table below shows more information about AMTX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $1.64 | $1.55 | $0.09 | 394,625.0 | -4.91% |
| Dec 04, 2025 | $1.65 | $1.57 | $0.0747 | 976,142.0 | +0.00% |
| Dec 03, 2025 | $1.64 | $1.57 | $0.07 | 788,211.0 | +2.52% |
| Dec 02, 2025 | $1.71 | $1.59 | $0.115 | 688,455.0 | -3.64% |
| Dec 01, 2025 | $1.78 | $1.65 | $0.135 | 486,506.0 | -4.62% |
| Nov 28, 2025 | $1.76 | $1.70 | $0.06 | 348,557.0 | +2.37% |
| Nov 26, 2025 | $1.75 | $1.60 | $0.155 | 831,198.0 | +2.42% |
| Nov 25, 2025 | $1.69 | $1.56 | $0.13 | 771,912.0 | +0.00% |
| Nov 24, 2025 | $1.67 | $1.52 | $0.14 | 1,203,076.0 | +3.12% |
| Nov 21, 2025 | $1.62 | $1.50 | $0.12 | 1,327,069.0 | +3.90% |
| Nov 20, 2025 | $1.77 | $1.54 | $0.23 | 1,194,021.0 | -8.33% |
| Nov 19, 2025 | $1.75 | $1.66 | $0.095 | 1,106,228.0 | -4.55% |
| Nov 18, 2025 | $1.80 | $1.72 | $0.0792 | 467,910.0 | -2.22% |
| Nov 17, 2025 | $1.90 | $1.77 | $0.1251 | 978,469.0 | -6.25% |
| Nov 14, 2025 | $1.99 | $1.86 | $0.13 | 723,853.0 | -1.54% |
| Nov 13, 2025 | $2.05 | $1.92 | $0.13 | 581,337.0 | -5.34% |
| Nov 12, 2025 | $2.20 | $2.06 | $0.145 | 625,275.0 | -4.63% |
| Nov 11, 2025 | $2.23 | $2.08 | $0.145 | 956,264.0 | +2.37% |
| Nov 10, 2025 | $2.25 | $2.07 | $0.18 | 931,790.0 | +0.48% |
| Nov 07, 2025 | $2.10 | $1.74 | $0.37 | 1,323,778.0 | +19.32% |
| Nov 06, 2025 | $1.99 | $1.61 | $0.38 | 2,711,212.0 | -14.56% |
| Nov 05, 2025 | $2.15 | $2.05 | $0.0973 | 1,043,689.0 | +0.00% |
Aemetis Inc Stock (AMTX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aemetis Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aemetis Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aemetis Inc Stock (AMTX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.78 | $1.55 | $0.235 | 3,333,939.0 | -10.40% |
| Nov, 2025 | $2.25 | $1.50 | $0.75 | 19,342,065.0 | -18.78% |
| Oct, 2025 | $3.27 | $2.08 | $1.19 | 34,996,247.0 | -5.33% |
| Sep, 2025 | $2.56 | $2.04 | $0.52 | 15,898,547.0 | -11.42% |
| Aug, 2025 | $2.88 | $2.15 | $0.735 | 15,176,043.0 | -6.62% |
| Jul, 2025 | $3.66 | $2.44 | $1.22 | 24,372,837.0 | +9.68% |
| Jun, 2025 | $2.54 | $1.64 | $0.90 | 25,220,587.0 | +45.03% |
| May, 2025 | $1.85 | $1.22 | $0.635 | 21,925,562.0 | +35.71% |
| Apr, 2025 | $2.01 | $1.22 | $0.7899 | 17,916,477.0 | -27.59% |
| Mar, 2025 | $2.15 | $1.50 | $0.65 | 17,337,641.0 | -3.33% |
| Feb, 2025 | $2.24 | $1.69 | $0.55 | 15,089,422.0 | -22.08% |
| Jan, 2025 | $3.10 | $2.04 | $1.06 | 16,312,202.0 | -14.13% |
Aemetis Inc Stock (AMTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.15 | $2.51 | $1.64 | 13,218,118.0 | -31.30% |
| Nov, 2024 | $4.73 | $2.61 | $2.12 | 19,075,700.0 | +53.18% |
| Oct, 2024 | $3.20 | $2.25 | $0.95 | 14,282,340.0 | +16.09% |
| Sep, 2024 | $2.65 | $2.16 | $0.49 | 9,610,594.0 | -6.50% |
| Aug, 2024 | $3.02 | $2.10 | $0.918 | 12,717,729.0 | -23.36% |
| Jul, 2024 | $4.05 | $2.81 | $1.24 | 10,790,312.0 | +6.64% |
| Jun, 2024 | $3.58 | $2.90 | $0.68 | 13,955,008.0 | -12.75% |
| May, 2024 | $4.55 | $3.41 | $1.14 | 11,188,925.0 | -11.54% |
| Apr, 2024 | $6.14 | $3.60 | $2.54 | 18,226,111.0 | -34.89% |
| Mar, 2024 | $7.03 | $2.75 | $4.28 | 54,858,645.0 | +65.01% |
| Feb, 2024 | $3.91 | $3.17 | $0.739 | 8,099,593.0 | -0.27% |
| Jan, 2024 | $5.21 | $2.97 | $2.24 | 11,823,464.0 | -30.53% |
Aemetis Inc Stock (AMTX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.02 | $4.33 | $1.69 | 11,624,010.0 | +18.02% |
| Nov, 2023 | $5.16 | $4.24 | $0.9199 | 8,098,222.0 | -6.33% |
| Oct, 2023 | $5.25 | $3.77 | $1.48 | 11,825,965.0 | +14.22% |
| Sep, 2023 | $6.06 | $3.97 | $2.09 | 13,372,821.0 | -17.17% |
| Aug, 2023 | $7.82 | $4.70 | $3.12 | 11,627,906.0 | -32.11% |
| Jul, 2023 | $8.99 | $6.48 | $2.51 | 11,729,229.0 | +0.68% |
| Jun, 2023 | $7.95 | $4.64 | $3.31 | 30,852,737.0 | +53.67% |
| May, 2023 | $4.89 | $1.16 | $3.73 | 39,616,584.0 | +114.86% |
| Apr, 2023 | $2.64 | $1.99 | $0.655 | 9,512,332.0 | -4.31% |
| Mar, 2023 | $3.88 | $2.10 | $1.78 | 16,500,313.0 | -35.01% |
| Feb, 2023 | $4.99 | $3.53 | $1.46 | 10,100,637.0 | -23.55% |
| Jan, 2023 | $4.74 | $3.62 | $1.12 | 9,551,192.0 | +17.93% |
1.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):