Verde Clean Fuels, Inc. (VGAS)
NASDAQ: VGAS · Real-Time Price · USD
3.230
-0.090 (-2.71%)
At close: Oct 29, 2025, 4:00 PM EDT
3.230
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:00 PM EDT
Verde Clean Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.27 | 3.34 | 3.21 | 3.25 | - | -2.11% | 3,160 |
| Oct 28, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.30% | 1,174 |
| Oct 27, 2025 | 3.29 | 3.33 | 3.22 | 3.33 | 3.33 | -0.60% | 4,417 |
| Oct 24, 2025 | 3.29 | 3.35 | 3.25 | 3.35 | 3.35 | 2.13% | 2,714 |
| Oct 23, 2025 | 3.18 | 3.28 | 3.03 | 3.28 | 3.28 | 1.55% | 7,552 |
| Oct 22, 2025 | 3.10 | 3.23 | 3.05 | 3.23 | 3.23 | - | 5,519 |
| Oct 21, 2025 | 3.33 | 3.33 | 3.23 | 3.23 | 3.23 | -3.29% | 2,208 |
| Oct 20, 2025 | 3.16 | 3.34 | 3.16 | 3.34 | 3.34 | 4.37% | 1,086 |
| Oct 17, 2025 | 3.05 | 3.21 | 3.04 | 3.20 | 3.20 | 3.23% | 7,900 |
| Oct 16, 2025 | 3.13 | 3.21 | 3.05 | 3.10 | 3.10 | 0.32% | 4,595 |
| Oct 15, 2025 | 2.97 | 3.09 | 2.97 | 3.09 | 3.09 | 2.32% | 5,702 |
| Oct 14, 2025 | 3.06 | 3.08 | 3.02 | 3.02 | 3.02 | -1.63% | 5,675 |
| Oct 13, 2025 | 2.95 | 3.07 | 2.81 | 3.07 | 3.07 | 10.04% | 4,802 |
| Oct 10, 2025 | 2.90 | 3.06 | 2.79 | 2.79 | 2.79 | -4.12% | 5,354 |
| Oct 9, 2025 | 2.99 | 3.06 | 2.91 | 2.91 | 2.91 | -3.00% | 1,788 |
| Oct 8, 2025 | 3.09 | 3.12 | 3.00 | 3.00 | 3.00 | -1.32% | 2,997 |
| Oct 7, 2025 | 3.24 | 3.24 | 3.04 | 3.04 | 3.04 | -3.18% | 2,794 |
| Oct 6, 2025 | 3.13 | 3.15 | 3.13 | 3.14 | 3.14 | 0.96% | 2,927 |
| Oct 3, 2025 | 3.03 | 3.24 | 3.03 | 3.11 | 3.11 | 2.64% | 16,780 |
| Oct 2, 2025 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | -1.94% | 1,702 |
| Oct 1, 2025 | 3.22 | 3.22 | 3.00 | 3.09 | 3.09 | 1.31% | 1,797 |
| Sep 30, 2025 | 3.11 | 3.11 | 3.05 | 3.05 | 3.05 | -1.93% | 2,836 |
| Sep 29, 2025 | 3.04 | 3.11 | 2.91 | 3.11 | 3.11 | 0.32% | 2,313 |
| Sep 26, 2025 | 3.19 | 3.19 | 3.10 | 3.10 | 3.10 | 0.65% | 6,463 |
| Sep 25, 2025 | 3.09 | 3.10 | 3.08 | 3.08 | 3.08 | -2.53% | 1,484 |
| Sep 24, 2025 | 2.96 | 3.27 | 2.96 | 3.16 | 3.16 | 3.61% | 2,276 |
| Sep 23, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -2.87% | 2,783 |
| Sep 22, 2025 | 3.13 | 3.14 | 3.11 | 3.14 | 3.14 | 3.29% | 4,196 |
| Sep 19, 2025 | 3.11 | 3.13 | 3.03 | 3.04 | 3.04 | -7.32% | 26,247 |
| Sep 18, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 6.15% | 3,398 |
| Sep 17, 2025 | 3.35 | 3.39 | 3.00 | 3.09 | 3.09 | -4.92% | 10,536 |
| Sep 16, 2025 | 2.78 | 3.25 | 2.78 | 3.25 | 3.25 | 14.84% | 22,608 |
| Sep 15, 2025 | 3.00 | 3.00 | 2.77 | 2.83 | 2.83 | -2.41% | 2,912 |
| Sep 12, 2025 | 3.03 | 3.14 | 2.86 | 2.90 | 2.90 | -6.45% | 4,794 |
| Sep 11, 2025 | 2.86 | 3.10 | 2.86 | 3.10 | 3.10 | 7.27% | 3,894 |
| Sep 10, 2025 | 3.09 | 3.21 | 2.78 | 2.89 | 2.89 | -6.47% | 10,275 |
| Sep 9, 2025 | 2.98 | 3.09 | 2.98 | 3.09 | 3.09 | 8.04% | 4,295 |
| Sep 8, 2025 | 3.00 | 3.00 | 2.85 | 2.86 | 2.86 | -4.35% | 4,341 |
| Sep 5, 2025 | 2.86 | 2.99 | 2.86 | 2.99 | 2.99 | - | 1,695 |
| Sep 4, 2025 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | 3.10% | 2,178 |
| Sep 3, 2025 | 2.78 | 2.90 | 2.78 | 2.90 | 2.90 | 3.57% | 5,309 |
| Sep 2, 2025 | 2.78 | 2.95 | 2.78 | 2.80 | 2.80 | -3.45% | 4,064 |
| Aug 29, 2025 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | -0.34% | 2,464 |
| Aug 28, 2025 | 2.97 | 2.98 | 2.91 | 2.91 | 2.91 | -2.68% | 5,014 |
| Aug 27, 2025 | 3.03 | 3.17 | 2.81 | 2.99 | 2.99 | -0.66% | 9,356 |
| Aug 26, 2025 | 2.88 | 3.15 | 2.85 | 3.01 | 3.01 | 6.74% | 5,920 |
| Aug 25, 2025 | 2.96 | 3.22 | 2.82 | 2.82 | 2.82 | -4.73% | 12,270 |
| Aug 22, 2025 | 2.76 | 2.96 | 2.76 | 2.96 | 2.96 | 12.12% | 4,735 |
| Aug 21, 2025 | 2.85 | 2.85 | 2.64 | 2.64 | 2.64 | -6.71% | 4,599 |
| Aug 20, 2025 | 2.50 | 2.85 | 2.50 | 2.83 | 2.83 | 10.98% | 17,444 |