Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
1.400
-0.020 (-1.41%)
Jun 23, 2026, 4:00 PM EDT - Market closed
Gevo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.41 | 1.45 | 1.41 | 1.44 | - | 1.06% | 973,532 |
| Jun 22, 2026 | 1.54 | 1.55 | 1.42 | 1.42 | 1.42 | -7.79% | 3,001,039 |
| Jun 18, 2026 | 1.52 | 1.57 | 1.47 | 1.54 | 1.54 | 3.36% | 9,782,218 |
| Jun 17, 2026 | 1.43 | 1.54 | 1.43 | 1.49 | 1.49 | 2.76% | 2,940,564 |
| 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 |
| May 20, 2026 | 1.69 | 1.70 | 1.63 | 1.64 | 1.64 | -2.38% | 2,867,027 |
| May 19, 2026 | 1.73 | 1.74 | 1.68 | 1.68 | 1.68 | -3.45% | 2,087,193 |
| May 18, 2026 | 1.68 | 1.77 | 1.66 | 1.74 | 1.74 | 3.57% | 3,025,493 |
| May 15, 2026 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | - | 1,996,974 |
| May 14, 2026 | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -2.89% | 1,885,584 |
| May 13, 2026 | 1.70 | 1.75 | 1.64 | 1.73 | 1.73 | 1.17% | 3,624,026 |
| May 12, 2026 | 1.77 | 1.77 | 1.63 | 1.71 | 1.71 | -2.84% | 4,711,297 |
| May 11, 2026 | 1.83 | 1.83 | 1.74 | 1.76 | 1.76 | -3.83% | 4,206,024 |
| May 8, 2026 | 1.86 | 1.86 | 1.73 | 1.83 | 1.83 | -9.85% | 6,127,423 |
| May 7, 2026 | 2.03 | 2.07 | 1.96 | 2.03 | 2.03 | -0.98% | 4,715,213 |
| May 6, 2026 | 2.03 | 2.09 | 2.00 | 2.05 | 2.05 | -1.91% | 2,837,012 |
| May 5, 2026 | 2.07 | 2.17 | 2.06 | 2.09 | 2.09 | 0.97% | 3,338,400 |
| May 4, 2026 | 2.00 | 2.09 | 1.96 | 2.07 | 2.07 | 1.97% | 4,502,760 |
| May 1, 2026 | 1.92 | 2.03 | 1.91 | 2.03 | 2.03 | 6.28% | 2,681,428 |
| Apr 30, 2026 | 1.88 | 1.96 | 1.87 | 1.91 | 1.91 | 0.53% | 3,286,737 |
| Apr 29, 2026 | 1.84 | 1.91 | 1.80 | 1.90 | 1.90 | 3.83% | 3,025,528 |
| Apr 28, 2026 | 1.79 | 1.84 | 1.77 | 1.83 | 1.83 | 2.23% | 1,371,712 |
| Apr 27, 2026 | 1.79 | 1.87 | 1.76 | 1.79 | 1.79 | -0.56% | 3,025,514 |
| Apr 24, 2026 | 1.84 | 1.84 | 1.77 | 1.80 | 1.80 | -0.55% | 2,098,501 |
| Apr 23, 2026 | 1.85 | 1.86 | 1.78 | 1.81 | 1.81 | -2.16% | 1,813,511 |
| Apr 22, 2026 | 1.84 | 1.89 | 1.83 | 1.85 | 1.85 | 1.65% | 2,112,536 |
| Apr 21, 2026 | 1.81 | 1.89 | 1.80 | 1.82 | 1.82 | 1.11% | 3,372,520 |
| Apr 20, 2026 | 1.68 | 1.82 | 1.64 | 1.80 | 1.80 | 5.88% | 6,676,072 |
| Apr 17, 2026 | 1.72 | 1.74 | 1.60 | 1.70 | 1.70 | -1.16% | 8,498,619 |
| Apr 16, 2026 | 1.75 | 1.82 | 1.68 | 1.72 | 1.72 | -14.00% | 9,806,065 |
| Apr 15, 2026 | 1.99 | 2.03 | 1.95 | 2.00 | 2.00 | - | 4,584,331 |
| Apr 14, 2026 | 2.06 | 2.07 | 1.95 | 2.00 | 2.00 | -1.48% | 4,043,902 |
| Apr 13, 2026 | 1.92 | 2.06 | 1.90 | 2.03 | 2.03 | 5.18% | 3,490,588 |