Verde Clean Fuels, Inc. (VGAS)
NASDAQ: VGAS · Real-Time Price · USD
3.400
-0.090 (-2.58%)
May 2, 2025, 4:00 PM EDT - Market closed
Verde Clean Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 3.28 | 3.49 | 3.28 | 3.41 | 3.41 | -2.29% | 5,763 |
| May 1, 2025 | 3.37 | 3.67 | 3.37 | 3.49 | 3.49 | 3.56% | 13,709 |
| Apr 30, 2025 | 3.59 | 3.59 | 3.32 | 3.37 | 3.37 | -4.80% | 15,477 |
| Apr 29, 2025 | 3.25 | 3.58 | 3.18 | 3.54 | 3.54 | 4.12% | 33,880 |
| Apr 28, 2025 | 3.36 | 3.49 | 3.22 | 3.40 | 3.40 | -2.58% | 6,291 |
| Apr 25, 2025 | 3.29 | 3.49 | 3.15 | 3.49 | 3.49 | 6.73% | 16,890 |
| Apr 24, 2025 | 3.09 | 3.27 | 3.09 | 3.27 | 3.27 | 0.62% | 1,701 |
| Apr 23, 2025 | 3.57 | 3.57 | 3.18 | 3.25 | 3.25 | -3.85% | 4,013 |
| Apr 22, 2025 | 3.28 | 3.38 | 3.22 | 3.38 | 3.38 | 4.64% | 3,229 |
| Apr 21, 2025 | 3.41 | 3.41 | 3.23 | 3.23 | 3.23 | -5.83% | 2,445 |
| Apr 17, 2025 | 3.42 | 3.51 | 3.35 | 3.43 | 3.43 | 0.29% | 4,344 |
| Apr 16, 2025 | 3.72 | 3.75 | 3.41 | 3.42 | 3.42 | -5.52% | 46,048 |
| Apr 15, 2025 | 3.57 | 3.80 | 3.54 | 3.62 | 3.62 | -0.82% | 6,332 |
| Apr 14, 2025 | 3.53 | 3.77 | 3.53 | 3.65 | 3.65 | -6.41% | 10,497 |
| Apr 11, 2025 | 3.76 | 4.15 | 3.72 | 3.90 | 3.90 | 2.09% | 24,083 |
| Apr 10, 2025 | 3.25 | 3.82 | 3.03 | 3.82 | 3.82 | 17.18% | 67,444 |
| Apr 9, 2025 | 2.99 | 3.31 | 2.90 | 3.26 | 3.26 | 11.64% | 28,587 |
| Apr 8, 2025 | 3.14 | 3.19 | 2.76 | 2.92 | 2.92 | -6.41% | 9,049 |
| Apr 7, 2025 | 2.87 | 3.18 | 2.87 | 3.12 | 3.12 | 4.70% | 2,883 |
| Apr 4, 2025 | 3.40 | 3.40 | 2.83 | 2.98 | 2.98 | -11.04% | 23,489 |
| Apr 3, 2025 | 3.37 | 3.51 | 3.35 | 3.35 | 3.35 | -3.18% | 5,147 |
| Apr 2, 2025 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | 3.28% | 3,588 |
| Apr 1, 2025 | 3.61 | 3.61 | 3.35 | 3.35 | 3.35 | - | 5,190 |
| Mar 31, 2025 | 3.36 | 3.40 | 3.35 | 3.35 | 3.35 | -1.47% | 16,547 |
| Mar 28, 2025 | 3.44 | 3.44 | 3.37 | 3.40 | 3.40 | -3.68% | 2,197 |
| Mar 27, 2025 | 3.48 | 3.55 | 3.42 | 3.53 | 3.53 | -1.12% | 7,421 |
| Mar 26, 2025 | 3.51 | 3.57 | 3.45 | 3.57 | 3.57 | 2.00% | 8,882 |
| Mar 25, 2025 | 3.52 | 3.55 | 3.50 | 3.50 | 3.50 | -0.28% | 4,444 |
| Mar 24, 2025 | 3.62 | 3.62 | 3.50 | 3.51 | 3.51 | 0.29% | 4,028 |
| Mar 21, 2025 | 3.71 | 3.80 | 3.50 | 3.50 | 3.50 | -6.67% | 35,223 |
| Mar 20, 2025 | 3.89 | 3.90 | 3.75 | 3.75 | 3.75 | -2.34% | 4,447 |
| Mar 19, 2025 | 3.89 | 4.05 | 3.75 | 3.84 | 3.84 | 0.26% | 6,428 |
| Mar 18, 2025 | 3.90 | 3.90 | 3.70 | 3.83 | 3.83 | -2.54% | 7,710 |
| Mar 17, 2025 | 3.88 | 4.01 | 3.80 | 3.93 | 3.93 | - | 5,016 |
| Mar 14, 2025 | 3.94 | 4.02 | 3.81 | 3.93 | 3.93 | 2.88% | 8,875 |
| Mar 13, 2025 | 3.75 | 3.87 | 3.75 | 3.82 | 3.82 | -1.55% | 13,646 |
| Mar 12, 2025 | 3.71 | 3.94 | 3.68 | 3.88 | 3.88 | 0.78% | 11,781 |
| Mar 11, 2025 | 3.94 | 3.94 | 3.56 | 3.85 | 3.85 | -2.04% | 20,481 |
| Mar 10, 2025 | 3.69 | 3.94 | 3.56 | 3.93 | 3.93 | 3.97% | 12,610 |
| Mar 7, 2025 | 3.90 | 3.91 | 3.46 | 3.78 | 3.78 | -2.58% | 26,335 |
| Mar 6, 2025 | 3.81 | 3.89 | 3.80 | 3.88 | 3.88 | 4.86% | 2,892 |
| Mar 5, 2025 | 3.89 | 3.94 | 3.70 | 3.70 | 3.70 | -3.90% | 7,952 |
| Mar 4, 2025 | 4.06 | 4.06 | 3.85 | 3.85 | 3.85 | -3.99% | 4,671 |
| Mar 3, 2025 | 4.15 | 4.15 | 3.96 | 4.01 | 4.01 | -2.91% | 7,522 |
| Feb 28, 2025 | 4.06 | 4.13 | 3.91 | 4.13 | 4.13 | 1.72% | 10,596 |
| Feb 27, 2025 | 4.00 | 4.19 | 3.96 | 4.06 | 4.06 | -0.73% | 17,157 |
| Feb 26, 2025 | 3.91 | 4.09 | 3.91 | 4.09 | 4.09 | 4.34% | 8,005 |
| Feb 25, 2025 | 4.04 | 4.09 | 3.92 | 3.92 | 3.92 | -1.01% | 13,973 |
| Feb 24, 2025 | 3.92 | 4.03 | 3.89 | 3.96 | 3.96 | 3.39% | 11,434 |
| Feb 21, 2025 | 3.79 | 3.87 | 3.69 | 3.83 | 3.83 | 2.13% | 15,999 |