Gevo, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	1.96	2.05	1.94	2.01	2.01	3.08%	2,969,664
Jan 20, 2026	1.98	2.04	1.95	1.95	1.95	-2.99%	2,369,304
Jan 16, 2026	2.02	2.04	2.00	2.01	2.01	-0.50%	2,435,891
Jan 15, 2026	2.04	2.07	2.01	2.02	2.02	-1.94%	2,139,107
Jan 14, 2026	2.03	2.12	2.03	2.06	2.06	1.48%	2,664,443
Jan 13, 2026	2.05	2.07	2.00	2.03	2.03	-0.49%	1,837,290
Jan 12, 2026	1.98	2.07	1.95	2.04	2.04	2.51%	2,231,933
Jan 9, 2026	2.00	2.03	1.94	1.99	1.99	-	2,684,753
Jan 8, 2026	1.99	2.08	1.98	1.99	1.99	0.51%	4,118,801
Jan 7, 2026	2.00	2.04	1.97	1.98	1.98	-1.49%	2,395,347
Jan 6, 2026	2.10	2.10	1.99	2.01	2.01	-4.74%	2,620,096
Jan 5, 2026	2.09	2.13	2.05	2.11	2.11	2.43%	2,891,864
Jan 2, 2026	2.03	2.09	1.98	2.06	2.06	3.00%	3,482,444
Dec 31, 2025	1.95	2.04	1.95	2.00	2.00	2.04%	3,837,024
Dec 30, 2025	1.98	2.01	1.96	1.96	1.96	0.51%	3,019,533