Gevo, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	1.70	1.75	1.64	1.72	-	0.29%	2,318,335
May 12, 2026	1.77	1.77	1.63	1.71	1.71	-2.84%	4,700,080
May 11, 2026	1.83	1.83	1.74	1.76	1.76	-3.83%	4,191,604
May 8, 2026	1.86	1.86	1.73	1.83	1.83	-9.85%	6,098,789
May 7, 2026	2.03	2.07	1.96	2.03	2.03	-0.98%	4,484,631
May 6, 2026	2.03	2.09	2.00	2.05	2.05	-1.91%	2,816,516
May 5, 2026	2.07	2.17	2.06	2.09	2.09	0.97%	3,330,063
May 4, 2026	2.00	2.09	1.96	2.07	2.07	1.97%	4,496,664
May 1, 2026	1.92	2.03	1.91	2.03	2.03	6.28%	2,660,983
Apr 30, 2026	1.88	1.96	1.87	1.91	1.91	0.53%	3,274,267
Apr 29, 2026	1.84	1.91	1.80	1.90	1.90	3.83%	3,003,086
Apr 28, 2026	1.79	1.84	1.77	1.83	1.83	2.23%	1,361,157
Apr 27, 2026	1.79	1.87	1.76	1.79	1.79	-0.56%	3,016,764
Apr 24, 2026	1.84	1.84	1.77	1.80	1.80	-0.55%	2,093,908
Apr 23, 2026	1.85	1.86	1.78	1.81	1.81	-2.16%	1,788,552
Apr 22, 2026	1.84	1.89	1.83	1.85	1.85	1.65%	2,096,415
Apr 21, 2026	1.81	1.89	1.80	1.82	1.82	1.11%	3,362,404
Apr 20, 2026	1.68	1.82	1.64	1.80	1.80	5.88%	6,648,160
Apr 17, 2026	1.72	1.74	1.60	1.70	1.70	-1.16%	8,439,540
Apr 16, 2026	1.75	1.82	1.68	1.72	1.72	-14.00%	9,663,846
Apr 15, 2026	1.99	2.03	1.95	2.00	2.00	-	3,245,921
Apr 14, 2026	2.06	2.07	1.95	2.00	2.00	-1.48%	4,036,358
Apr 13, 2026	1.92	2.06	1.90	2.03	2.03	5.18%	3,462,608
Apr 10, 2026	1.93	1.97	1.90	1.93	1.93	1.05%	2,546,067
Apr 9, 2026	1.95	1.98	1.89	1.91	1.91	-2.05%	3,446,369
Apr 8, 2026	2.04	2.06	1.86	1.95	1.95	-1.02%	6,029,050
Apr 7, 2026	2.16	2.18	1.96	1.97	1.97	-9.22%	6,594,981
Apr 6, 2026	2.29	2.33	2.16	2.17	2.17	-5.45%	4,051,625
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