Verde Clean Fuels, Inc. (VGAS)
NASDAQ: VGAS · Real-Time Price · USD
4.160
-0.030 (-0.72%)
Nov 20, 2024, 4:00 PM EST - Market closed
Verde Clean Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.15 | 4.16 | 4.13 | 4.16 | 4.16 | -0.72% | 2,493 |
| Nov 19, 2024 | 4.14 | 4.27 | 3.98 | 4.19 | 4.19 | 1.95% | 20,937 |
| Nov 18, 2024 | 4.00 | 4.11 | 4.00 | 4.11 | 4.11 | 0.98% | 2,305 |
| Nov 15, 2024 | 4.06 | 4.07 | 4.00 | 4.07 | 4.07 | 1.75% | 9,237 |
| Nov 14, 2024 | 4.11 | 4.18 | 4.00 | 4.00 | 4.00 | -4.31% | 18,628 |
| Nov 13, 2024 | 4.28 | 4.29 | 4.18 | 4.18 | 4.18 | -4.57% | 9,016 |
| Nov 12, 2024 | 4.38 | 4.42 | 4.27 | 4.38 | 4.38 | -3.10% | 16,647 |
| Nov 11, 2024 | 4.21 | 4.54 | 4.21 | 4.52 | 4.52 | 5.85% | 5,264 |
| Nov 8, 2024 | 4.33 | 4.54 | 4.21 | 4.27 | 4.27 | -2.73% | 18,899 |
| Nov 7, 2024 | 4.30 | 4.51 | 4.21 | 4.39 | 4.39 | 2.09% | 4,769 |
| Nov 6, 2024 | 4.25 | 4.30 | 4.10 | 4.30 | 4.30 | 2.38% | 27,908 |
| Nov 5, 2024 | 4.20 | 4.24 | 4.04 | 4.20 | 4.20 | -0.47% | 9,605 |
| Nov 4, 2024 | 4.20 | 4.23 | 4.03 | 4.22 | 4.22 | 0.48% | 6,079 |
| Nov 1, 2024 | 4.19 | 4.20 | 3.92 | 4.20 | 4.20 | 0.24% | 5,649 |
| Oct 31, 2024 | 4.02 | 4.19 | 4.01 | 4.19 | 4.19 | 1.45% | 3,223 |
| Oct 30, 2024 | 3.95 | 4.20 | 3.95 | 4.13 | 4.13 | 0.98% | 3,923 |
| Oct 29, 2024 | 3.97 | 4.09 | 3.83 | 4.09 | 4.09 | 7.07% | 2,244 |
| Oct 28, 2024 | 3.79 | 3.82 | 3.67 | 3.82 | 3.82 | - | 11,008 |
| Oct 25, 2024 | 4.10 | 4.10 | 3.82 | 3.82 | 3.82 | -6.14% | 5,152 |
| Oct 24, 2024 | 3.97 | 4.18 | 3.97 | 4.07 | 4.07 | -1.93% | 4,161 |
| Oct 23, 2024 | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | -0.72% | 1,313 |
| Oct 22, 2024 | 4.14 | 4.18 | 4.04 | 4.18 | 4.18 | -0.48% | 9,317 |
| Oct 21, 2024 | 4.10 | 4.20 | 3.86 | 4.20 | 4.20 | 1.20% | 1,817 |
| Oct 18, 2024 | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | 0.48% | 2,054 |
| Oct 17, 2024 | 4.25 | 4.25 | 4.12 | 4.13 | 4.13 | -0.72% | 7,084 |
| Oct 16, 2024 | 4.14 | 4.16 | 4.03 | 4.16 | 4.16 | -1.42% | 6,010 |
| Oct 15, 2024 | 4.22 | 4.24 | 4.05 | 4.22 | 4.22 | - | 3,242 |
| Oct 14, 2024 | 4.23 | 4.25 | 4.04 | 4.22 | 4.22 | 0.48% | 8,497 |
| Oct 11, 2024 | 3.91 | 4.24 | 3.90 | 4.20 | 4.20 | 5.00% | 11,526 |
| Oct 10, 2024 | 4.12 | 4.13 | 4.00 | 4.00 | 4.00 | -1.48% | 2,774 |
| Oct 9, 2024 | 3.71 | 4.06 | 3.71 | 4.06 | 4.06 | - | 5,744 |
| Oct 8, 2024 | 3.94 | 4.09 | 3.81 | 4.06 | 4.06 | -0.49% | 9,643 |
| Oct 7, 2024 | 4.09 | 4.10 | 3.77 | 4.08 | 4.08 | 5.97% | 12,858 |
| Oct 4, 2024 | 3.84 | 3.85 | 3.80 | 3.85 | 3.85 | - | 5,843 |
| Oct 3, 2024 | 3.79 | 3.85 | 3.69 | 3.85 | 3.85 | 1.32% | 5,486 |
| Oct 2, 2024 | 4.00 | 4.04 | 3.70 | 3.80 | 3.80 | -2.81% | 18,015 |
| Oct 1, 2024 | 4.09 | 4.10 | 3.86 | 3.91 | 3.91 | -2.01% | 9,154 |
| Sep 30, 2024 | 4.06 | 4.20 | 3.87 | 3.99 | 3.99 | -4.55% | 19,002 |
| Sep 27, 2024 | 4.16 | 4.18 | 3.94 | 4.18 | 4.18 | -0.24% | 14,268 |
| Sep 26, 2024 | 3.87 | 4.25 | 3.87 | 4.19 | 4.19 | -1.18% | 12,552 |
| Sep 25, 2024 | 3.92 | 4.24 | 3.92 | 4.24 | 4.24 | 1.19% | 4,236 |
| Sep 24, 2024 | 3.85 | 4.19 | 3.85 | 4.19 | 4.19 | 7.16% | 11,140 |
| Sep 23, 2024 | 3.71 | 3.94 | 3.71 | 3.91 | 3.91 | 3.44% | 10,203 |
| Sep 20, 2024 | 4.12 | 4.12 | 3.78 | 3.78 | 3.78 | -8.70% | 30,150 |
| Sep 19, 2024 | 3.86 | 4.14 | 3.80 | 4.14 | 4.14 | 11.29% | 6,976 |
| Sep 18, 2024 | 3.66 | 3.95 | 3.65 | 3.72 | 3.72 | - | 20,043 |
| Sep 17, 2024 | 3.86 | 3.88 | 3.70 | 3.72 | 3.72 | -5.10% | 10,119 |
| Sep 16, 2024 | 3.86 | 3.95 | 3.75 | 3.92 | 3.92 | -0.51% | 19,911 |
| Sep 13, 2024 | 3.73 | 3.94 | 3.65 | 3.94 | 3.94 | 3.14% | 9,890 |
| Sep 12, 2024 | 3.76 | 3.85 | 3.71 | 3.82 | 3.82 | 1.33% | 11,220 |
| Sep 11, 2024 | 3.76 | 3.92 | 3.70 | 3.77 | 3.77 | -3.08% | 11,276 |
| Sep 10, 2024 | 3.95 | 3.95 | 3.68 | 3.89 | 3.89 | 4.29% | 20,440 |
| Sep 9, 2024 | 3.67 | 3.86 | 3.57 | 3.73 | 3.73 | -1.32% | 27,689 |
| Sep 6, 2024 | 3.74 | 3.83 | 3.74 | 3.78 | 3.78 | -3.08% | 4,129 |
| Sep 5, 2024 | 3.84 | 3.90 | 3.82 | 3.90 | 3.90 | 0.78% | 1,755 |
| Sep 4, 2024 | 3.89 | 3.89 | 3.74 | 3.87 | 3.87 | -0.51% | 2,996 |
| Sep 3, 2024 | 3.98 | 4.02 | 3.73 | 3.89 | 3.89 | -2.99% | 4,583 |
| Aug 30, 2024 | 4.20 | 4.24 | 3.72 | 4.01 | 4.01 | -4.07% | 9,682 |
| Aug 29, 2024 | 3.57 | 4.21 | 3.57 | 4.18 | 4.18 | 16.76% | 15,721 |
| Aug 28, 2024 | 3.65 | 3.66 | 3.55 | 3.58 | 3.58 | 0.28% | 2,885 |
| Aug 27, 2024 | 3.57 | 3.60 | 3.48 | 3.57 | 3.57 | 2.88% | 2,903 |
| Aug 26, 2024 | 3.80 | 3.80 | 3.37 | 3.47 | 3.47 | -8.68% | 13,269 |
| Aug 23, 2024 | 3.61 | 3.80 | 3.61 | 3.80 | 3.80 | 3.54% | 7,837 |
| Aug 22, 2024 | 3.84 | 3.84 | 3.64 | 3.67 | 3.67 | -3.42% | 7,045 |
| Aug 21, 2024 | 3.78 | 3.80 | 3.70 | 3.80 | 3.80 | 2.43% | 6,646 |
| Aug 20, 2024 | 3.90 | 4.00 | 3.71 | 3.71 | 3.71 | -6.08% | 4,873 |
| Aug 19, 2024 | 3.74 | 3.95 | 3.71 | 3.95 | 3.95 | 5.90% | 7,518 |
| Aug 16, 2024 | 3.70 | 3.85 | 3.66 | 3.73 | 3.73 | 2.47% | 4,989 |
| Aug 15, 2024 | 4.33 | 4.33 | 3.31 | 3.64 | 3.64 | -12.92% | 98,873 |
| Aug 14, 2024 | 4.20 | 4.70 | 4.15 | 4.18 | 4.18 | -4.78% | 87,271 |
| Aug 13, 2024 | 3.98 | 4.40 | 3.98 | 4.39 | 4.39 | 7.60% | 7,429 |
| Aug 12, 2024 | 4.26 | 4.38 | 4.08 | 4.08 | 4.08 | -1.21% | 6,516 |
| Aug 9, 2024 | 4.50 | 4.50 | 4.12 | 4.13 | 4.13 | -2.36% | 3,497 |
| Aug 8, 2024 | 4.07 | 4.26 | 4.07 | 4.23 | 4.23 | 4.19% | 8,887 |
| Aug 7, 2024 | 4.08 | 4.08 | 4.04 | 4.06 | 4.06 | -2.17% | 4,684 |
| Aug 6, 2024 | 4.16 | 4.28 | 4.15 | 4.15 | 4.15 | -0.48% | 3,709 |
| Aug 5, 2024 | 4.04 | 4.29 | 4.03 | 4.17 | 4.17 | 0.97% | 13,529 |
| Aug 2, 2024 | 4.03 | 4.32 | 4.03 | 4.13 | 4.13 | -0.48% | 5,629 |
| Aug 1, 2024 | 4.45 | 4.48 | 4.15 | 4.15 | 4.15 | -4.82% | 4,649 |
| Jul 31, 2024 | 4.04 | 4.42 | 4.04 | 4.36 | 4.36 | -0.46% | 7,732 |
| Jul 30, 2024 | 4.26 | 4.39 | 4.22 | 4.38 | 4.38 | 3.79% | 2,813 |
| Jul 29, 2024 | 4.43 | 4.43 | 4.03 | 4.22 | 4.22 | 4.71% | 14,751 |
| Jul 26, 2024 | 4.25 | 4.25 | 3.89 | 4.03 | 4.03 | -2.89% | 19,057 |
| Jul 25, 2024 | 4.39 | 4.41 | 3.95 | 4.15 | 4.15 | -3.94% | 81,104 |
| Jul 24, 2024 | 4.64 | 4.82 | 4.26 | 4.32 | 4.32 | -6.29% | 47,880 |
| Jul 23, 2024 | 5.02 | 5.46 | 4.32 | 4.61 | 4.61 | -8.35% | 256,012 |
| Jul 22, 2024 | 4.27 | 5.16 | 4.27 | 5.03 | 5.03 | 18.08% | 102,702 |
| Jul 19, 2024 | 4.33 | 4.46 | 4.25 | 4.26 | 4.26 | -1.39% | 5,133 |
| Jul 18, 2024 | 4.35 | 4.48 | 4.32 | 4.32 | 4.32 | -4.64% | 4,987 |
| Jul 17, 2024 | 4.75 | 4.75 | 4.24 | 4.53 | 4.53 | -0.88% | 23,320 |
| Jul 16, 2024 | 4.41 | 4.57 | 4.30 | 4.57 | 4.57 | 3.16% | 27,849 |
| Jul 15, 2024 | 4.30 | 4.43 | 4.28 | 4.43 | 4.43 | -0.89% | 5,217 |
| Jul 12, 2024 | 4.43 | 4.47 | 4.28 | 4.47 | 4.47 | -0.45% | 5,016 |
| Jul 11, 2024 | 4.50 | 4.50 | 4.37 | 4.49 | 4.49 | 1.35% | 5,990 |
| Jul 10, 2024 | 4.17 | 4.43 | 4.17 | 4.43 | 4.43 | 5.73% | 1,995 |
| Jul 9, 2024 | 4.21 | 4.31 | 4.00 | 4.19 | 4.19 | 1.70% | 3,367 |
| Jul 8, 2024 | 4.03 | 4.30 | 4.03 | 4.12 | 4.12 | - | 5,005 |
| Jul 5, 2024 | 4.10 | 4.12 | 4.02 | 4.12 | 4.12 | -3.51% | 1,782 |
| Jul 3, 2024 | 4.29 | 4.37 | 4.12 | 4.27 | 4.27 | 2.64% | 1,899 |
| Jul 2, 2024 | 4.25 | 4.37 | 4.16 | 4.16 | 4.16 | -2.35% | 4,129 |