Gevo, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.54	2.54	2.29	2.30	2.30	-4.18%	5,005,521
Apr 1, 2026	2.71	2.73	2.36	2.40	2.40	-12.27%	6,817,431
Mar 31, 2026	2.80	2.97	2.62	2.73	2.73	-1.62%	10,763,732
Mar 30, 2026	2.55	2.87	2.53	2.78	2.78	10.12%	10,659,164
Mar 27, 2026	2.38	2.53	2.36	2.52	2.52	5.00%	3,911,822
Mar 26, 2026	2.45	2.54	2.39	2.40	2.40	-2.44%	2,866,571
Mar 25, 2026	2.39	2.48	2.39	2.46	2.46	3.36%	3,493,890
Mar 24, 2026	2.34	2.40	2.33	2.38	2.38	1.28%	2,227,780
Mar 23, 2026	2.26	2.41	2.26	2.35	2.35	3.52%	2,782,029
Mar 20, 2026	2.36	2.40	2.24	2.27	2.27	-2.99%	6,062,130
Mar 19, 2026	2.29	2.38	2.23	2.34	2.34	1.74%	3,444,794
Mar 18, 2026	2.34	2.37	2.30	2.30	2.30	-2.13%	2,150,797
Mar 17, 2026	2.31	2.40	2.30	2.35	2.35	1.73%	3,084,567
Mar 16, 2026	2.38	2.41	2.27	2.31	2.31	-2.94%	3,569,929
Mar 13, 2026	2.45	2.50	2.30	2.38	2.38	-2.06%	4,717,603
Mar 12, 2026	2.34	2.52	2.33	2.43	2.43	5.65%	7,312,429
Mar 11, 2026	2.31	2.37	2.27	2.30	2.30	-	3,698,230
Mar 10, 2026	2.23	2.34	2.16	2.30	2.30	2.68%	6,493,907
Mar 9, 2026	2.13	2.39	2.09	2.24	2.24	4.67%	8,141,765
Mar 6, 2026	1.88	2.25	1.88	2.14	2.14	13.23%	15,566,818
Mar 5, 2026	1.94	2.00	1.88	1.89	1.89	-1.05%	4,996,323
Mar 4, 2026	1.88	1.92	1.85	1.91	1.91	2.69%	2,110,849
Mar 3, 2026	1.85	1.93	1.83	1.86	1.86	-2.11%	3,098,319
Mar 2, 2026	1.80	1.93	1.79	1.90	1.90	4.40%	2,892,360
Feb 27, 2026	1.86	1.87	1.79	1.82	1.82	-2.15%	2,979,056
Feb 26, 2026	1.82	1.86	1.79	1.86	1.86	1.64%	2,041,914
Feb 25, 2026	1.84	1.87	1.83	1.83	1.83	-	1,454,556
Feb 24, 2026	1.82	1.88	1.81	1.83	1.83	1.10%	1,101,509
Feb 23, 2026	1.85	1.86	1.80	1.81	1.81	-2.69%	1,822,624
Feb 20, 2026	1.88	1.92	1.85	1.86	1.86	-1.59%	1,460,617
Feb 19, 2026	1.88	1.92	1.86	1.89	1.89	-	1,298,819
Feb 18, 2026	1.88	1.93	1.86	1.89	1.89	1.07%	1,767,119
Feb 17, 2026	1.85	1.88	1.80	1.87	1.87	0.54%	1,693,947
Feb 13, 2026	1.77	1.89	1.77	1.86	1.86	5.68%	2,370,552
Feb 12, 2026	1.88	1.90	1.76	1.76	1.76	-5.88%	2,371,530
Feb 11, 2026	1.88	1.90	1.82	1.87	1.87	0.54%	1,394,309
Feb 10, 2026	1.90	1.91	1.85	1.86	1.86	-2.11%	1,548,856
Feb 9, 2026	1.90	1.91	1.85	1.90	1.90	-0.52%	1,591,832
Feb 6, 2026	1.76	1.94	1.76	1.91	1.91	11.05%	2,454,344
Feb 5, 2026	1.79	1.81	1.72	1.72	1.72	-6.52%	2,939,902
Feb 4, 2026	1.87	1.89	1.78	1.84	1.84	-1.08%	2,764,329
Feb 3, 2026	1.92	1.93	1.76	1.86	1.86	-2.62%	4,559,996
Feb 2, 2026	1.94	1.98	1.90	1.91	1.91	-2.55%	3,588,827
Jan 30, 2026	2.01	2.05	1.92	1.96	1.96	-3.92%	3,751,009
Jan 29, 2026	2.03	2.06	2.00	2.04	2.04	0.99%	3,360,646
Jan 28, 2026	2.11	2.16	2.01	2.02	2.02	-2.88%	2,889,188
Jan 27, 2026	2.02	2.09	2.01	2.08	2.08	3.48%	2,076,528
Jan 26, 2026	2.19	2.19	2.01	2.01	2.01	-8.22%	3,219,945
Jan 23, 2026	2.09	2.24	2.08	2.19	2.19	6.31%	4,645,028
Jan 22, 2026	2.02	2.11	2.00	2.06	2.06	2.49%	3,032,728