Skip to main content
logo
Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
1.860
-0.030 (-1.59%)
At close: Feb 20, 2026, 4:00 PM EST
1.861
+0.001 (0.04%)
After-hours: Feb 20, 2026, 7:37 PM EST

Gevo, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20261.881.921.851.861.86-1.59%1,460,197
Feb 19, 20261.881.921.861.891.89-1,293,238
Feb 18, 20261.881.931.861.891.891.07%1,765,497
Feb 17, 20261.851.881.801.871.870.54%1,693,396
Feb 13, 20261.771.891.771.861.865.68%2,365,522
Feb 12, 20261.881.901.761.761.76-5.88%2,369,060
Feb 11, 20261.881.901.821.871.870.54%1,394,287
Feb 10, 20261.901.911.851.861.86-2.11%1,548,856
Feb 9, 20261.901.911.851.901.90-0.52%1,591,832
Feb 6, 20261.761.941.761.911.9111.05%2,454,344
Feb 5, 20261.791.811.721.721.72-6.52%2,939,902
Feb 4, 20261.871.891.781.841.84-1.08%2,764,329
Feb 3, 20261.921.931.761.861.86-2.62%4,559,996
Feb 2, 20261.941.981.901.911.91-2.55%3,588,827
Jan 30, 20262.012.051.921.961.96-3.92%3,751,009
Jan 29, 20262.032.062.002.042.040.99%3,360,646
Jan 28, 20262.112.162.012.022.02-2.88%2,889,188
Jan 27, 20262.022.092.012.082.083.48%2,076,528
Jan 26, 20262.192.192.012.012.01-8.22%3,219,945
Jan 23, 20262.092.242.082.192.196.31%4,645,028
Jan 22, 20262.022.112.002.062.062.49%3,032,728
Jan 21, 20261.962.051.942.012.013.08%2,969,664
Jan 20, 20261.982.041.951.951.95-2.99%2,369,304
Jan 16, 20262.022.042.002.012.01-0.50%2,435,891
Jan 15, 20262.042.072.012.022.02-1.94%2,139,107
Jan 14, 20262.032.122.032.062.061.48%2,664,443
Jan 13, 20262.052.072.002.032.03-0.49%1,837,290
Jan 12, 20261.982.071.952.042.042.51%2,231,933
Jan 9, 20262.002.031.941.991.99-2,684,753
Jan 8, 20261.992.081.981.991.990.51%4,118,801
Jan 7, 20262.002.041.971.981.98-1.49%2,395,347
Jan 6, 20262.102.101.992.012.01-4.74%2,620,096
Jan 5, 20262.092.132.052.112.112.43%2,891,864
Jan 2, 20262.032.091.982.062.063.00%3,482,444
Dec 31, 20251.952.041.952.002.002.04%3,837,024
Dec 30, 20251.982.011.961.961.960.51%3,019,533
Dec 29, 20252.052.091.941.951.95-5.80%3,036,997
Dec 26, 20252.152.162.052.072.07-4.17%1,614,307
Dec 24, 20252.152.192.132.162.16-905,292
Dec 23, 20252.152.242.142.162.16-0.92%1,755,052
Dec 22, 20252.202.242.172.182.180.93%2,056,871
Dec 19, 20252.182.222.162.162.16-0.46%4,468,082
Dec 18, 20252.142.222.132.172.173.83%2,627,682
Dec 17, 20252.162.242.092.092.09-2.34%2,212,961
Dec 16, 20252.172.212.092.142.14-2.73%2,989,995
Dec 15, 20252.312.322.192.202.20-5.17%2,922,218
Dec 12, 20252.392.442.312.322.32-2.93%3,803,086
Dec 11, 20252.232.402.192.392.396.22%3,280,423
Dec 10, 20252.222.292.162.252.25-3,497,393
Dec 9, 20252.202.302.192.252.250.90%2,362,704