Verde Clean Fuels, Inc. (VGAS)
NASDAQ: VGAS · Real-Time Price · USD
3.380
-0.020 (-0.59%)
Mar 31, 2025, 3:36 PM EDT - Market open
Verde Clean Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.36 | 3.40 | 3.35 | 3.40 | - | - | 6,085 |
| 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 |
| Feb 20, 2025 | 3.82 | 3.91 | 3.71 | 3.75 | 3.75 | -4.46% | 8,252 |
| Feb 19, 2025 | 3.92 | 4.00 | 3.92 | 3.93 | 3.93 | 0.64% | 5,888 |
| Feb 18, 2025 | 3.93 | 4.00 | 3.90 | 3.90 | 3.90 | -2.01% | 9,571 |
| Feb 14, 2025 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | 1.79% | 8,033 |
| Feb 13, 2025 | 3.95 | 4.00 | 3.90 | 3.91 | 3.91 | 0.26% | 11,581 |
| Feb 12, 2025 | 4.01 | 4.01 | 3.90 | 3.90 | 3.90 | -2.26% | 5,757 |
| Feb 11, 2025 | 3.90 | 4.05 | 3.90 | 3.99 | 3.99 | 1.53% | 5,435 |
| Feb 10, 2025 | 4.00 | 4.08 | 3.93 | 3.93 | 3.93 | 0.51% | 29,326 |
| Feb 7, 2025 | 4.11 | 4.16 | 3.91 | 3.91 | 3.91 | -2.49% | 11,950 |
| Feb 6, 2025 | 4.24 | 4.24 | 4.00 | 4.01 | 4.01 | -0.25% | 21,032 |
| Feb 5, 2025 | 4.14 | 4.14 | 4.01 | 4.02 | 4.02 | -0.99% | 16,698 |
| Feb 4, 2025 | 4.02 | 4.25 | 4.02 | 4.06 | 4.06 | 1.50% | 29,787 |
| Feb 3, 2025 | 4.03 | 4.15 | 3.95 | 4.00 | 4.00 | 8.70% | 29,974 |
| Jan 31, 2025 | 3.98 | 4.00 | 3.68 | 3.68 | 3.68 | -3.66% | 8,174 |
| Jan 30, 2025 | 3.75 | 4.13 | 3.70 | 3.82 | 3.82 | 4.37% | 8,962 |
| Jan 29, 2025 | 3.65 | 3.80 | 3.63 | 3.66 | 3.66 | 1.95% | 5,348 |
| Jan 28, 2025 | 3.50 | 3.73 | 3.50 | 3.59 | 3.59 | 1.99% | 6,325 |
| Jan 27, 2025 | 3.51 | 3.69 | 3.51 | 3.52 | 3.52 | -1.12% | 3,847 |
| Jan 24, 2025 | 3.66 | 3.71 | 3.56 | 3.56 | 3.56 | -1.39% | 5,163 |
| Jan 23, 2025 | 3.65 | 3.80 | 3.61 | 3.61 | 3.61 | -2.17% | 11,377 |
| Jan 22, 2025 | 3.88 | 4.03 | 3.69 | 3.69 | 3.69 | -4.65% | 18,696 |
| Jan 21, 2025 | 3.84 | 4.09 | 3.81 | 3.87 | 3.87 | -1.78% | 11,337 |
| Jan 17, 2025 | 3.89 | 3.95 | 3.79 | 3.94 | 3.94 | 2.07% | 5,601 |