Free Trial

Aemetis (AMTX) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free AMTX Stock Alerts
$4.00
-0.12 (-2.92%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Aemetis Stock Price Performance

5 Day
Performance
-2.80%
1 Month
Performance
-10.43%
3 Month
Performance
+12.85%
6 Month
Performance
-11.62%
Year-To-Date
Performance
-23.76%
1 Year
Performance
+130.92%
Receive AMTX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aemetis and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

AMTX Stock Chart for Saturday, May, 11, 2024

AMTX Chart by TradingView

Aemetis Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$4.11$4.00
-2.80%		$4.11$3.85470,709 shs$170.56 million
05/09/2024$4.14$4.11
-0.72%		$4.27$3.95435,582 shs$175.46 million
05/08/2024$4.05$4.14
+2.22%		$4.22$3.92559,894 shs$176.74 million
05/07/2024$4.39$4.05
-7.74%		$4.42$4.01799,587 shs$172.89 million
05/06/2024$4.11$4.39
+6.81%		$4.55$4.22853,562 shs$187.41 million
05/03/2024$3.90$4.11
+5.52%		$4.13$3.95311,802 shs$175.46 million
05/02/2024$3.71$3.90
+4.99%		$3.95$3.70349,240 shs$166.28 million
05/01/2024$3.90$3.71
-4.87%		$3.91$3.68565,402 shs$158.08 million
04/30/2024$3.95$3.90
-1.27%		$3.96$3.82409,134 shs$166.18 million
04/29/2024$3.94$3.95
+0.25%		$4.08$3.87374,894 shs$168.31 million
04/26/2024$4.03$3.94
-2.23%		$4.06$3.91771,171 shs$167.88 million
04/25/2024$3.92$4.03
+2.81%		$4.03$3.70642,185 shs$171.72 million
04/24/2024$3.90$3.92
+0.51%		$4.12$3.881.03 million shs$167.03 million
04/23/2024$3.63$3.90
+7.59%		$3.91$3.611.25 million shs$166.18 million
04/22/2024$3.79$3.63
-4.35%		$3.87$3.60716,903 shs$154.46 million
04/19/2024$3.62$3.79
+4.70%		$3.85$3.60714,679 shs$161.49 million
04/18/2024$3.79$3.62
-4.49%		$3.92$3.61759,150 shs$154.25 million
04/17/2024$3.89$3.79
-2.45%		$4.09$3.781.16 million shs$161.49 million
04/16/2024$4.08$3.89
-4.78%		$4.13$3.821.34 million shs$165.54 million
04/15/2024$4.29$4.08
-4.90%		$4.36$4.05608,112 shs$173.85 million
04/12/2024$4.47$4.29
-4.03%		$4.53$4.25467,249 shs$182.80 million
04/11/2024$4.46$4.47
+0.22%		$4.57$4.31618,498 shs$190.46 million
04/10/2024$4.88$4.46
-8.61%		$4.73$4.351.21 million shs$190.04 million
04/09/2024$5.25$4.88
-7.05%		$5.41$4.821.19 million shs$207.94 million
04/08/2024$5.22$5.25
+0.57%		$5.37$5.17571,828 shs$223.70 million
04/05/2024$5.19$5.22
+0.58%		$5.35$4.97814,378 shs$222.42 million
04/04/2024$5.41$5.19
-4.07%		$5.53$5.14746,132 shs$221.15 million
04/03/2024$5.47$5.41
-1.10%		$5.49$5.08920,396 shs$230.52 million
04/02/2024$5.51$5.47
-0.73%		$5.63$5.23747,071 shs$216.12 million
04/01/2024$5.99$5.51
-8.01%		$6.14$5.421.20 million shs$217.70 million
03/29/2024$5.99$5.99$6.47$5.721.07 million shs$236.67 million
03/28/2024$6.02$5.99
-0.50%		$6.47$5.721.07 million shs$236.67 million
03/27/2024$5.75$6.02
+4.70%		$6.38$5.791.73 million shs$237.85 million
03/26/2024$5.46$5.75
+5.31%		$6.21$5.381.71 million shs$227.18 million
03/25/2024$5.57$5.46
-1.97%		$6.43$5.253.37 million shs$215.73 million
03/22/2024$5.10$5.57
+9.22%		$7.03$5.0214.90 million shs$220.07 million
03/21/2024$3.65$5.10
+39.73%		$5.23$4.0824.46 million shs$201.50 million
03/20/2024$3.07$3.65
+19.09%		$3.68$3.00867,522 shs$144.21 million
03/19/2024$2.89$3.07
+6.06%		$3.11$2.75625,301 shs$121.10 million
03/18/2024$3.10$2.89
-6.77%		$3.18$2.85623,362 shs$114.18 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/15/2024$3.20$3.10
-3.13%		$3.35$3.10576,555 shs$122.48 million
03/14/2024$3.30$3.20
-3.03%		$3.28$3.15362,212 shs$126.43 million
03/13/2024$3.22$3.30
+2.48%		$3.39$3.21469,924 shs$130.38 million
03/12/2024$3.21$3.22
+0.31%		$3.30$3.15363,379 shs$127.22 million
03/11/2024$3.36$3.21
-4.46%		$3.47$3.18519,557 shs$126.83 million
03/08/2024$3.26$3.36
+3.07%		$3.63$3.26705,590 shs$132.75 million
03/07/2024$3.32$3.26
-1.81%		$3.50$3.04839,905 shs$128.80 million
03/06/2024$3.27$3.32
+1.53%		$3.45$3.25434,627 shs$131.17 million
03/05/2024$3.42$3.27
-4.39%		$3.58$3.23510,838 shs$129.20 million
03/04/2024$3.52$3.42
-2.84%		$3.58$3.42460,948 shs$135.12 million
03/01/2024$3.63$3.52
-3.03%		$3.66$3.51230,270 shs$139.08 million
02/29/2024$3.50$3.63
+3.71%		$3.68$3.49253,768 shs$143.42 million
02/28/2024$3.54$3.50
-0.99%		$3.57$3.47251,038 shs$138.29 million
02/27/2024$3.65$3.54
-3.15%		$3.74$3.50238,215 shs$139.67 million
02/26/2024$3.66$3.65
-0.27%		$3.84$3.58386,467 shs$144.59 million
02/23/2024$3.51$3.66
+4.27%		$3.66$3.47249,633 shs$144.61 million
02/22/2024$3.66$3.51
-4.10%		$3.72$3.44387,618 shs$138.68 million
02/21/2024$3.86$3.66
-5.18%		$3.89$3.62460,553 shs$144.61 million
02/20/2024$3.50$3.86
+10.29%		$3.91$3.47725,196 shs$152.51 million
02/19/2024$3.50$3.50$3.73$3.41769,500 shs$138.29 million
02/16/2024$3.63$3.50
-3.58%		$3.73$3.41769,068 shs$138.29 million
02/15/2024$3.52$3.63
+3.13%		$3.75$3.49925,671 shs$143.42 million
02/14/2024$3.37$3.52
+4.45%		$3.53$3.39317,382 shs$139.08 million
02/13/2024$3.67$3.37
-8.17%		$3.53$3.35413,770 shs$133.15 million
02/12/2024$3.54$3.67
+3.67%		$3.76$3.52300,328 shs$145.00 million
02/09/2024$3.53$3.54
+0.28%		$3.65$3.52284,477 shs$139.87 million

Related Companies:
This page (NASDAQ:AMTX) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press