Vertex Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2024	0.04	0.05	0.03	0.05	0.05	11.76%	685,194
Nov 13, 2024	0.04	0.05	0.03	0.04	0.04	-12.37%	476,289
Nov 12, 2024	0.04	0.06	0.04	0.05	0.05	-13.39%	394,923
Nov 11, 2024	0.05	0.06	0.04	0.06	0.06	9.59%	775,893
Nov 8, 2024	0.03	0.06	0.03	0.05	0.05	9.19%	1,431,369
Nov 7, 2024	0.05	0.05	0.03	0.05	0.05	-1.47%	529,872
Nov 6, 2024	0.05	0.05	0.05	0.05	0.05	-0.21%	500,840
Nov 5, 2024	0.05	0.05	0.05	0.05	0.05	1.28%	380,552
Nov 4, 2024	0.04	0.05	0.04	0.05	0.05	-2.08%	463,334
Nov 1, 2024	0.05	0.05	0.04	0.05	0.05	-3.81%	377,796
Oct 31, 2024	0.05	0.05	0.04	0.05	0.05	10.89%	421,974
Oct 30, 2024	0.05	0.05	0.04	0.05	0.05	-11.76%	1,093,730
Oct 29, 2024	0.05	0.06	0.05	0.05	0.05	-1.92%	224,125
Oct 28, 2024	0.05	0.05	0.05	0.05	0.05	6.12%	337,939
Oct 25, 2024	0.05	0.05	0.05	0.05	0.05	-3.92%	839,668
Oct 24, 2024	0.05	0.06	0.05	0.05	0.05	-7.27%	908,665
Oct 23, 2024	0.05	0.06	0.05	0.06	0.06	-8.33%	518,500
Oct 22, 2024	0.06	0.06	0.05	0.06	0.06	-6.25%	433,468
Oct 21, 2024	0.05	0.06	0.05	0.06	0.06	6.67%	539,018
Oct 18, 2024	0.06	0.07	0.05	0.06	0.06	-	1,133,921
Oct 17, 2024	0.06	0.06	0.05	0.06	0.06	-2.44%	1,019,894
Oct 16, 2024	0.06	0.06	0.05	0.06	0.06	8.85%	1,452,656
Oct 15, 2024	0.05	0.07	0.04	0.06	0.06	-13.08%	1,494,476
Oct 14, 2024	0.06	0.07	0.05	0.07	0.07	17.33%	1,933,032
Oct 11, 2024	0.04	0.06	0.04	0.06	0.06	53.89%	4,262,242
Oct 10, 2024	0.03	0.04	0.03	0.04	0.04	4.35%	1,584,497
Oct 9, 2024	0.04	0.04	0.03	0.03	0.03	-17.66%	4,699,136
Oct 8, 2024	0.03	0.05	0.03	0.04	0.04	-19.58%	4,986,401
Oct 7, 2024	0.08	0.09	0.05	0.05	0.05	-51.53%	21,174,584
Oct 4, 2024	0.11	0.12	0.10	0.11	0.11	-8.90%	7,871,346
Oct 3, 2024	0.12	0.12	0.11	0.12	0.12	-2.40%	8,502,735
Oct 2, 2024	0.13	0.13	0.12	0.12	0.12	-9.64%	9,925,640
Oct 1, 2024	0.11	0.14	0.11	0.13	0.13	15.74%	20,037,364
Sep 30, 2024	0.12	0.13	0.10	0.12	0.12	-2.86%	8,871,312
Sep 27, 2024	0.13	0.13	0.11	0.12	0.12	-10.53%	20,370,966
Sep 26, 2024	0.15	0.15	0.13	0.13	0.13	-11.33%	17,816,715
Sep 25, 2024	0.14	0.17	0.11	0.15	0.15	-58.45%	49,723,378
Sep 24, 2024	0.36	0.38	0.35	0.36	0.36	2.70%	2,437,494
Sep 23, 2024	0.38	0.39	0.35	0.35	0.35	-8.61%	1,301,742
Sep 20, 2024	0.37	0.39	0.36	0.38	0.38	2.34%	1,148,471
Sep 19, 2024	0.42	0.42	0.38	0.38	0.38	-5.24%	1,398,697
Sep 18, 2024	0.41	0.43	0.40	0.40	0.40	-5.12%	899,931
Sep 17, 2024	0.44	0.49	0.41	0.42	0.42	-1.23%	2,265,175
Sep 16, 2024	0.38	0.45	0.36	0.42	0.42	5.80%	2,414,400
Sep 13, 2024	0.35	0.40	0.35	0.40	0.40	14.71%	1,497,927
Sep 12, 2024	0.34	0.35	0.32	0.35	0.35	6.93%	897,537
Sep 11, 2024	0.33	0.33	0.31	0.33	0.33	3.46%	879,036
Sep 10, 2024	0.34	0.35	0.30	0.32	0.32	-4.72%	1,432,065
Sep 9, 2024	0.34	0.36	0.33	0.33	0.33	-2.71%	1,159,602
Sep 6, 2024	0.34	0.35	0.33	0.34	0.34	1.28%	1,751,417
Sep 5, 2024	0.37	0.38	0.33	0.34	0.34	-8.20%	1,917,038
Sep 4, 2024	0.39	0.40	0.36	0.37	0.37	-7.23%	1,516,293
Sep 3, 2024	0.42	0.42	0.39	0.39	0.39	-4.74%	939,705
Aug 30, 2024	0.43	0.43	0.40	0.41	0.41	0.36%	877,324
Aug 29, 2024	0.41	0.43	0.39	0.41	0.41	2.43%	1,821,597
Aug 28, 2024	0.43	0.44	0.40	0.40	0.40	-6.94%	1,551,493
Aug 27, 2024	0.46	0.47	0.42	0.43	0.43	-6.67%	1,787,021
Aug 26, 2024	0.47	0.49	0.46	0.46	0.46	0.74%	1,194,707
Aug 23, 2024	0.43	0.47	0.43	0.46	0.46	7.78%	1,261,361
Aug 22, 2024	0.43	0.44	0.41	0.43	0.43	-0.77%	1,654,705
Aug 21, 2024	0.43	0.44	0.42	0.43	0.43	2.77%	1,292,365
Aug 20, 2024	0.49	0.50	0.41	0.42	0.42	-14.59%	2,215,600
Aug 19, 2024	0.44	0.49	0.44	0.49	0.49	11.44%	1,603,576
Aug 16, 2024	0.43	0.45	0.43	0.44	0.44	1.45%	939,403
Aug 15, 2024	0.40	0.44	0.40	0.43	0.43	8.49%	2,437,257
Aug 14, 2024	0.45	0.46	0.39	0.40	0.40	-11.12%	3,284,506
Aug 13, 2024	0.42	0.45	0.39	0.45	0.45	10.71%	3,287,725
Aug 12, 2024	0.42	0.44	0.39	0.41	0.41	-3.33%	2,846,873
Aug 9, 2024	0.48	0.49	0.40	0.42	0.42	-12.70%	5,394,542
Aug 8, 2024	0.55	0.55	0.48	0.48	0.48	-26.47%	5,301,327
Aug 7, 2024	0.67	0.71	0.64	0.65	0.65	0.35%	1,412,959
Aug 6, 2024	0.69	0.70	0.65	0.65	0.65	-1.97%	856,897
Aug 5, 2024	0.66	0.68	0.64	0.67	0.67	-1.61%	1,112,579
Aug 2, 2024	0.74	0.74	0.65	0.68	0.68	-10.07%	1,750,974
Aug 1, 2024	0.75	0.76	0.72	0.75	0.75	1.55%	1,988,240
Jul 31, 2024	0.76	0.78	0.72	0.74	0.74	-2.50%	1,050,613
Jul 30, 2024	0.83	0.84	0.76	0.76	0.76	-10.02%	1,667,190
Jul 29, 2024	0.88	0.88	0.82	0.84	0.84	-2.54%	780,791
Jul 26, 2024	0.85	0.89	0.81	0.87	0.87	4.48%	814,942
Jul 25, 2024	0.80	0.85	0.77	0.83	0.83	5.51%	583,239
Jul 24, 2024	0.86	0.87	0.79	0.79	0.79	-7.61%	1,137,598
Jul 23, 2024	0.89	0.92	0.85	0.85	0.85	-3.94%	805,624
Jul 22, 2024	0.91	0.92	0.85	0.88	0.88	-0.75%	1,192,430
Jul 19, 2024	0.98	1.00	0.87	0.89	0.89	-8.11%	1,328,391
Jul 18, 2024	1.00	1.01	0.93	0.97	0.97	-2.97%	2,291,672
Jul 17, 2024	1.06	1.12	0.96	1.00	1.00	-7.41%	2,620,538
Jul 16, 2024	1.03	1.14	1.02	1.08	1.08	3.85%	1,834,030
Jul 15, 2024	0.91	1.05	0.89	1.04	1.04	14.94%	4,549,408
Jul 12, 2024	0.93	0.99	0.89	0.90	0.90	-1.21%	2,676,685
Jul 11, 2024	0.73	0.94	0.73	0.92	0.92	25.47%	7,290,519
Jul 10, 2024	0.71	0.76	0.70	0.73	0.73	4.48%	2,747,778
Jul 9, 2024	0.71	0.76	0.69	0.70	0.70	0.39%	5,489,896
Jul 8, 2024	0.69	0.74	0.68	0.70	0.70	-0.07%	2,543,392
Jul 5, 2024	0.67	0.70	0.62	0.70	0.70	3.80%	2,601,286
Jul 3, 2024	0.62	0.67	0.61	0.67	0.67	10.00%	4,456,308
Jul 2, 2024	0.80	0.81	0.58	0.61	0.61	-21.79%	9,307,321
Jul 1, 2024	0.97	0.97	0.78	0.78	0.78	-17.43%	7,386,514
Jun 28, 2024	1.02	1.03	0.94	0.94	0.94	-6.47%	9,950,622
Jun 27, 2024	1.04	1.05	1.00	1.01	1.01	-1.46%	1,318,604
Jun 26, 2024	1.05	1.09	1.02	1.03	1.03	-2.38%	1,100,728