Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
1.540
+0.030 (1.99%)
At close: Aug 21, 2026, 4:00 PM EDT
1.523
-0.017 (-1.10%)
After-hours: Aug 21, 2026, 7:30 PM EDT
Gevo, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.53 | 1.58 | 1.52 | 1.54 | 1.54 | 1.99% | 1,699,515 |
| Aug 20, 2026 | 1.54 | 1.56 | 1.48 | 1.51 | 1.51 | -1.95% | 1,930,548 |
| Aug 19, 2026 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | 0.65% | 2,010,715 |
| Aug 18, 2026 | 1.57 | 1.59 | 1.53 | 1.53 | 1.53 | -4.38% | 2,099,960 |
| Aug 17, 2026 | 1.68 | 1.69 | 1.60 | 1.60 | 1.60 | -5.33% | 1,619,390 |
| Aug 14, 2026 | 1.63 | 1.70 | 1.63 | 1.69 | 1.69 | 4.32% | 3,481,569 |
| Aug 13, 2026 | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | 2.53% | 3,136,116 |
| Aug 12, 2026 | 1.64 | 1.65 | 1.56 | 1.58 | 1.58 | -3.07% | 1,884,210 |
| Aug 11, 2026 | 1.58 | 1.67 | 1.58 | 1.63 | 1.63 | 3.82% | 2,605,779 |
| Aug 10, 2026 | 1.55 | 1.60 | 1.55 | 1.57 | 1.57 | - | 4,188,254 |
| Aug 7, 2026 | 1.62 | 1.64 | 1.48 | 1.57 | 1.57 | 9.03% | 5,099,664 |
| Aug 6, 2026 | 1.55 | 1.59 | 1.40 | 1.44 | 1.44 | -5.88% | 6,836,039 |
| Aug 5, 2026 | 1.56 | 1.60 | 1.52 | 1.53 | 1.53 | -1.29% | 3,136,011 |
| Aug 4, 2026 | 1.47 | 1.59 | 1.46 | 1.55 | 1.55 | 6.16% | 3,354,297 |
| Aug 3, 2026 | 1.48 | 1.51 | 1.45 | 1.46 | 1.46 | -1.35% | 2,365,995 |
| Jul 31, 2026 | 1.52 | 1.54 | 1.47 | 1.48 | 1.48 | -3.27% | 2,054,644 |
| Jul 30, 2026 | 1.44 | 1.54 | 1.43 | 1.53 | 1.53 | 5.52% | 3,361,554 |
| Jul 29, 2026 | 1.49 | 1.51 | 1.42 | 1.45 | 1.45 | -2.68% | 2,362,528 |
| Jul 28, 2026 | 1.55 | 1.55 | 1.46 | 1.49 | 1.49 | -4.79% | 3,112,799 |
| Jul 27, 2026 | 1.64 | 1.66 | 1.53 | 1.57 | 1.57 | -3.69% | 2,568,009 |
| Jul 24, 2026 | 1.80 | 1.83 | 1.61 | 1.63 | 1.63 | -11.20% | 4,171,538 |
| Jul 23, 2026 | 1.75 | 1.86 | 1.72 | 1.83 | 1.83 | 4.57% | 4,980,312 |
| Jul 22, 2026 | 1.72 | 1.76 | 1.69 | 1.75 | 1.75 | 1.16% | 3,114,486 |
| Jul 21, 2026 | 1.73 | 1.77 | 1.69 | 1.73 | 1.73 | 0.58% | 4,829,942 |
| Jul 20, 2026 | 1.64 | 1.76 | 1.63 | 1.72 | 1.72 | 5.52% | 7,711,562 |
| Jul 17, 2026 | 1.58 | 1.68 | 1.56 | 1.63 | 1.63 | 2.52% | 3,229,131 |
| Jul 16, 2026 | 1.62 | 1.75 | 1.57 | 1.59 | 1.59 | - | 6,266,833 |
| Jul 15, 2026 | 1.57 | 1.62 | 1.51 | 1.59 | 1.59 | 11.19% | 6,397,934 |
| Jul 14, 2026 | 1.49 | 1.53 | 1.43 | 1.43 | 1.43 | -4.03% | 2,258,862 |
| Jul 13, 2026 | 1.46 | 1.55 | 1.46 | 1.49 | 1.49 | 2.76% | 3,856,665 |
| Jul 10, 2026 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | -0.68% | 1,329,017 |
| Jul 9, 2026 | 1.48 | 1.49 | 1.44 | 1.46 | 1.46 | -1.35% | 2,097,804 |
| Jul 8, 2026 | 1.43 | 1.50 | 1.43 | 1.48 | 1.48 | 1.37% | 2,362,007 |
| Jul 7, 2026 | 1.41 | 1.47 | 1.40 | 1.46 | 1.46 | 2.10% | 2,511,248 |
| Jul 6, 2026 | 1.40 | 1.47 | 1.40 | 1.43 | 1.43 | 1.42% | 2,085,125 |
| Jul 2, 2026 | 1.45 | 1.51 | 1.38 | 1.41 | 1.41 | -2.76% | 2,067,573 |
| Jul 1, 2026 | 1.49 | 1.51 | 1.44 | 1.45 | 1.45 | -3.33% | 1,842,246 |
| Jun 30, 2026 | 1.48 | 1.51 | 1.42 | 1.50 | 1.50 | 2.04% | 4,260,677 |
| Jun 29, 2026 | 1.40 | 1.52 | 1.37 | 1.47 | 1.47 | 5.00% | 6,531,387 |
| Jun 26, 2026 | 1.41 | 1.49 | 1.39 | 1.40 | 1.40 | - | 7,560,001 |
| Jun 25, 2026 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | -2.10% | 2,592,839 |
| Jun 24, 2026 | 1.40 | 1.45 | 1.37 | 1.43 | 1.43 | 2.14% | 2,990,101 |
| Jun 23, 2026 | 1.41 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 2,365,377 |
| Jun 22, 2026 | 1.54 | 1.55 | 1.42 | 1.42 | 1.42 | -7.79% | 3,031,802 |
| Jun 18, 2026 | 1.52 | 1.57 | 1.47 | 1.54 | 1.54 | 3.36% | 9,796,930 |
| Jun 17, 2026 | 1.43 | 1.54 | 1.43 | 1.49 | 1.49 | 2.76% | 2,948,862 |
| Jun 16, 2026 | 1.42 | 1.50 | 1.42 | 1.45 | 1.45 | 1.40% | 3,353,649 |
| Jun 15, 2026 | 1.40 | 1.50 | 1.40 | 1.43 | 1.43 | 2.14% | 3,055,956 |
| Jun 12, 2026 | 1.49 | 1.49 | 1.37 | 1.40 | 1.40 | -4.76% | 3,418,531 |
| Jun 11, 2026 | 1.49 | 1.52 | 1.47 | 1.47 | 1.47 | -1.34% | 2,517,621 |