Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
2.390
-0.050 (-2.05%)
At close: Oct 22, 2025, 4:00 PM EDT
2.389
-0.001 (-0.03%)
After-hours: Oct 22, 2025, 7:57 PM EDT
Gevo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.40 | 2.48 | 2.26 | 2.39 | 2.39 | -2.05% | 8,303,997 |
| Oct 21, 2025 | 2.60 | 2.60 | 2.40 | 2.44 | 2.44 | -6.51% | 5,787,722 |
| Oct 20, 2025 | 2.53 | 2.63 | 2.48 | 2.61 | 2.61 | 5.67% | 5,123,541 |
| Oct 17, 2025 | 2.58 | 2.64 | 2.46 | 2.47 | 2.47 | -6.44% | 6,538,636 |
| Oct 16, 2025 | 2.63 | 2.80 | 2.57 | 2.64 | 2.64 | 1.93% | 10,158,907 |
| Oct 15, 2025 | 2.67 | 2.95 | 2.43 | 2.59 | 2.59 | 1.17% | 18,595,420 |
| Oct 14, 2025 | 2.31 | 2.61 | 2.25 | 2.56 | 2.56 | 8.02% | 10,477,513 |
| Oct 13, 2025 | 2.20 | 2.40 | 2.20 | 2.37 | 2.37 | 8.22% | 6,813,047 |
| Oct 10, 2025 | 2.28 | 2.34 | 2.18 | 2.19 | 2.19 | -3.52% | 7,017,052 |
| Oct 9, 2025 | 2.31 | 2.33 | 2.20 | 2.27 | 2.27 | -0.87% | 4,167,578 |
| Oct 8, 2025 | 2.21 | 2.31 | 2.21 | 2.29 | 2.29 | 4.09% | 4,676,924 |
| Oct 7, 2025 | 2.27 | 2.27 | 2.14 | 2.20 | 2.20 | -0.90% | 5,330,163 |
| Oct 6, 2025 | 2.19 | 2.37 | 2.17 | 2.22 | 2.22 | 3.74% | 9,830,541 |
| Oct 3, 2025 | 2.06 | 2.19 | 2.05 | 2.14 | 2.14 | 5.42% | 8,179,776 |
| Oct 2, 2025 | 2.00 | 2.05 | 1.98 | 2.03 | 2.03 | 1.50% | 4,037,466 |
| Oct 1, 2025 | 1.95 | 2.02 | 1.92 | 2.00 | 2.00 | 2.04% | 4,199,847 |
| Sep 30, 2025 | 1.95 | 1.99 | 1.92 | 1.96 | 1.96 | - | 3,313,653 |
| Sep 29, 2025 | 2.07 | 2.11 | 1.94 | 1.96 | 1.96 | -4.85% | 5,017,231 |
| Sep 26, 2025 | 2.03 | 2.18 | 2.03 | 2.06 | 2.06 | 2.49% | 6,443,845 |
| Sep 25, 2025 | 2.04 | 2.06 | 1.95 | 2.01 | 2.01 | -3.83% | 10,656,166 |
| Sep 24, 2025 | 2.06 | 2.15 | 2.04 | 2.09 | 2.09 | 1.46% | 5,175,929 |
| Sep 23, 2025 | 2.01 | 2.26 | 2.00 | 2.06 | 2.06 | 4.04% | 11,092,176 |
| Sep 22, 2025 | 2.02 | 2.03 | 1.90 | 1.98 | 1.98 | -1.98% | 6,044,590 |
| Sep 19, 2025 | 2.08 | 2.12 | 2.01 | 2.02 | 2.02 | -3.35% | 15,044,609 |
| Sep 18, 2025 | 2.09 | 2.12 | 2.01 | 2.09 | 2.09 | 1.95% | 6,324,679 |
| Sep 17, 2025 | 1.93 | 2.14 | 1.91 | 2.05 | 2.05 | 8.47% | 13,614,147 |
| Sep 16, 2025 | 1.83 | 1.93 | 1.72 | 1.89 | 1.89 | 4.42% | 5,997,886 |
| Sep 15, 2025 | 1.68 | 1.85 | 1.68 | 1.81 | 1.81 | 8.38% | 6,369,539 |
| Sep 12, 2025 | 1.67 | 1.71 | 1.65 | 1.67 | 1.67 | 0.60% | 2,472,364 |
| Sep 11, 2025 | 1.62 | 1.73 | 1.61 | 1.66 | 1.66 | 2.47% | 4,223,004 |
| Sep 10, 2025 | 1.61 | 1.65 | 1.59 | 1.62 | 1.62 | 0.62% | 1,909,216 |
| Sep 9, 2025 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 1,737,952 |
| Sep 8, 2025 | 1.66 | 1.72 | 1.61 | 1.64 | 1.64 | -1.80% | 3,700,595 |
| Sep 5, 2025 | 1.64 | 1.68 | 1.57 | 1.67 | 1.67 | 2.45% | 2,822,866 |
| Sep 4, 2025 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | - | 2,211,041 |
| Sep 3, 2025 | 1.72 | 1.72 | 1.61 | 1.63 | 1.63 | -5.23% | 4,194,024 |
| Sep 2, 2025 | 1.68 | 1.80 | 1.67 | 1.72 | 1.72 | -0.58% | 3,889,458 |
| Aug 29, 2025 | 1.72 | 1.75 | 1.67 | 1.73 | 1.73 | - | 2,765,671 |
| Aug 28, 2025 | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | -2.81% | 3,079,964 |
| Aug 27, 2025 | 1.76 | 1.86 | 1.75 | 1.78 | 1.78 | 0.56% | 4,670,176 |
| Aug 26, 2025 | 1.79 | 1.79 | 1.72 | 1.77 | 1.77 | -0.56% | 3,291,291 |
| Aug 25, 2025 | 1.71 | 1.81 | 1.69 | 1.78 | 1.78 | 2.89% | 4,910,267 |
| Aug 22, 2025 | 1.61 | 1.75 | 1.60 | 1.73 | 1.73 | 7.45% | 5,843,228 |
| Aug 21, 2025 | 1.61 | 1.62 | 1.54 | 1.61 | 1.61 | -0.62% | 3,131,129 |
| Aug 20, 2025 | 1.57 | 1.65 | 1.56 | 1.62 | 1.62 | 1.89% | 4,118,954 |
| Aug 19, 2025 | 1.66 | 1.67 | 1.56 | 1.59 | 1.59 | -5.36% | 5,171,928 |
| Aug 18, 2025 | 1.79 | 1.81 | 1.65 | 1.68 | 1.68 | -6.67% | 6,522,122 |
| Aug 15, 2025 | 1.86 | 1.87 | 1.76 | 1.80 | 1.80 | -2.17% | 4,373,532 |
| Aug 14, 2025 | 1.91 | 1.93 | 1.77 | 1.84 | 1.84 | -7.07% | 8,986,772 |
| Aug 13, 2025 | 1.98 | 2.15 | 1.87 | 1.98 | 1.98 | -0.50% | 18,675,746 |