Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
1.460
-0.020 (-1.35%)
Aug 3, 2026, 4:00 PM EDT - Market closed
Gevo, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.48 | 1.51 | 1.45 | 1.46 | 1.46 | -1.35% | 2,355,432 |
| Jul 31, 2026 | 1.52 | 1.54 | 1.47 | 1.48 | 1.48 | -3.27% | 2,036,596 |
| Jul 30, 2026 | 1.44 | 1.54 | 1.43 | 1.53 | 1.53 | 5.52% | 3,334,888 |
| Jul 29, 2026 | 1.49 | 1.51 | 1.42 | 1.45 | 1.45 | -2.68% | 2,285,502 |
| Jul 28, 2026 | 1.55 | 1.55 | 1.46 | 1.49 | 1.49 | -4.79% | 3,094,965 |
| Jul 27, 2026 | 1.64 | 1.66 | 1.53 | 1.57 | 1.57 | -3.69% | 2,561,151 |
| Jul 24, 2026 | 1.80 | 1.83 | 1.61 | 1.63 | 1.63 | -11.20% | 4,169,259 |
| Jul 23, 2026 | 1.75 | 1.86 | 1.72 | 1.83 | 1.83 | 4.57% | 4,960,324 |
| Jul 22, 2026 | 1.72 | 1.76 | 1.69 | 1.75 | 1.75 | 1.16% | 3,100,936 |
| Jul 21, 2026 | 1.73 | 1.77 | 1.69 | 1.73 | 1.73 | 0.58% | 4,823,790 |
| Jul 20, 2026 | 1.64 | 1.76 | 1.63 | 1.72 | 1.72 | 5.52% | 7,704,319 |
| Jul 17, 2026 | 1.58 | 1.68 | 1.56 | 1.63 | 1.63 | 2.52% | 3,222,417 |
| Jul 16, 2026 | 1.62 | 1.75 | 1.57 | 1.59 | 1.59 | - | 6,254,382 |
| Jul 15, 2026 | 1.57 | 1.62 | 1.51 | 1.59 | 1.59 | 11.19% | 6,355,202 |
| Jul 14, 2026 | 1.49 | 1.53 | 1.43 | 1.43 | 1.43 | -4.03% | 2,245,978 |
| Jul 13, 2026 | 1.46 | 1.55 | 1.46 | 1.49 | 1.49 | 2.76% | 3,838,509 |
| Jul 10, 2026 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | -0.68% | 1,321,120 |
| Jul 9, 2026 | 1.48 | 1.49 | 1.44 | 1.46 | 1.46 | -1.35% | 2,095,984 |
| Jul 8, 2026 | 1.43 | 1.50 | 1.43 | 1.48 | 1.48 | 1.37% | 2,352,693 |
| Jul 7, 2026 | 1.41 | 1.47 | 1.40 | 1.46 | 1.46 | 2.10% | 2,505,213 |
| Jul 6, 2026 | 1.40 | 1.47 | 1.40 | 1.43 | 1.43 | 1.42% | 2,081,347 |
| Jul 2, 2026 | 1.45 | 1.51 | 1.38 | 1.41 | 1.41 | -2.76% | 2,063,758 |
| 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 |
| Jun 10, 2026 | 1.50 | 1.54 | 1.48 | 1.49 | 1.49 | -0.67% | 2,748,679 |
| Jun 9, 2026 | 1.58 | 1.60 | 1.48 | 1.50 | 1.50 | -5.06% | 3,362,494 |
| Jun 8, 2026 | 1.66 | 1.67 | 1.56 | 1.58 | 1.58 | -2.77% | 2,892,887 |
| Jun 5, 2026 | 1.75 | 1.75 | 1.59 | 1.63 | 1.63 | -8.19% | 4,123,031 |
| Jun 4, 2026 | 1.74 | 1.79 | 1.73 | 1.77 | 1.77 | 1.14% | 1,421,735 |
| Jun 3, 2026 | 1.80 | 1.81 | 1.73 | 1.75 | 1.75 | -3.31% | 2,232,265 |
| Jun 2, 2026 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -1.63% | 2,215,996 |
| Jun 1, 2026 | 1.83 | 1.88 | 1.83 | 1.84 | 1.84 | -1.08% | 3,752,943 |
| May 29, 2026 | 1.89 | 1.90 | 1.85 | 1.86 | 1.86 | -2.11% | 2,507,133 |
| May 28, 2026 | 1.80 | 1.93 | 1.79 | 1.90 | 1.90 | 5.56% | 3,346,174 |
| May 27, 2026 | 1.74 | 1.81 | 1.73 | 1.80 | 1.80 | 1.69% | 3,932,705 |
| May 26, 2026 | 1.74 | 1.85 | 1.74 | 1.77 | 1.77 | - | 3,911,066 |
| May 22, 2026 | 1.70 | 1.79 | 1.70 | 1.77 | 1.77 | 4.12% | 2,856,550 |
| May 21, 2026 | 1.63 | 1.71 | 1.62 | 1.70 | 1.70 | 3.66% | 2,923,686 |