Verde Clean Fuels, Inc. (VGAS)
NASDAQ: VGAS · Real-Time Price · USD
2.220
-0.190 (-7.88%)
Dec 29, 2025, 4:00 PM EST - Market closed
Verde Clean Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 2.45 | 2.47 | 2.20 | 2.22 | 2.22 | -7.88% | 5,734 |
| Dec 26, 2025 | 2.59 | 2.59 | 2.40 | 2.41 | 2.41 | 0.63% | 9,805 |
| Dec 24, 2025 | 2.29 | 2.59 | 2.29 | 2.40 | 2.40 | 6.44% | 11,929 |
| Dec 23, 2025 | 2.40 | 2.60 | 2.25 | 2.25 | 2.25 | -5.06% | 18,205 |
| Dec 22, 2025 | 2.52 | 2.68 | 2.36 | 2.37 | 2.37 | -9.20% | 12,260 |
| Dec 19, 2025 | 2.70 | 2.77 | 2.59 | 2.61 | 2.61 | -2.97% | 14,544 |
| Dec 18, 2025 | 2.71 | 2.78 | 2.62 | 2.69 | 2.69 | -1.10% | 14,715 |
| Dec 17, 2025 | 2.79 | 2.88 | 2.72 | 2.72 | 2.72 | -2.86% | 12,178 |
| Dec 16, 2025 | 2.70 | 2.82 | 2.62 | 2.80 | 2.80 | 2.56% | 9,616 |
| Dec 15, 2025 | 2.73 | 2.78 | 2.69 | 2.73 | 2.73 | - | 20,892 |
| Dec 12, 2025 | 2.88 | 2.90 | 2.73 | 2.73 | 2.73 | -0.73% | 6,933 |
| Dec 11, 2025 | 2.84 | 2.85 | 2.65 | 2.75 | 2.75 | 1.48% | 12,828 |
| Dec 10, 2025 | 2.73 | 2.79 | 2.70 | 2.71 | 2.71 | -0.73% | 8,812 |
| Dec 9, 2025 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | 2.25% | 2,929 |
| Dec 8, 2025 | 2.68 | 2.73 | 2.58 | 2.67 | 2.67 | 2.30% | 5,438 |
| Dec 5, 2025 | 2.65 | 2.69 | 2.54 | 2.61 | 2.61 | 3.98% | 14,725 |
| Dec 4, 2025 | 2.70 | 2.79 | 2.51 | 2.51 | 2.51 | -3.46% | 9,617 |
| Dec 3, 2025 | 2.56 | 2.61 | 2.49 | 2.60 | 2.60 | 1.96% | 5,848 |
| Dec 2, 2025 | 2.81 | 2.81 | 2.55 | 2.55 | 2.55 | -8.27% | 1,970 |
| Dec 1, 2025 | 2.50 | 2.99 | 2.50 | 2.78 | 2.78 | 6.11% | 17,911 |
| Nov 28, 2025 | 2.70 | 2.70 | 2.62 | 2.62 | 2.62 | 2.34% | 2,259 |
| Nov 26, 2025 | 2.80 | 3.04 | 2.54 | 2.56 | 2.56 | -8.24% | 33,237 |
| Nov 25, 2025 | 2.83 | 2.83 | 2.75 | 2.79 | 2.79 | 0.72% | 8,853 |
| Nov 24, 2025 | 2.90 | 2.90 | 2.77 | 2.77 | 2.77 | -4.48% | 11,691 |
| Nov 21, 2025 | 2.96 | 3.02 | 2.78 | 2.90 | 2.90 | -1.69% | 7,953 |
| Nov 20, 2025 | 2.95 | 3.09 | 2.93 | 2.95 | 2.95 | 2.08% | 12,864 |
| Nov 19, 2025 | 3.04 | 3.04 | 2.89 | 2.89 | 2.89 | -4.93% | 6,465 |
| Nov 18, 2025 | 3.17 | 3.17 | 2.97 | 3.04 | 3.04 | -0.65% | 12,720 |
| Nov 17, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 8,331 |
| Nov 14, 2025 | 3.10 | 3.14 | 3.06 | 3.06 | 3.06 | - | 2,743 |
| Nov 13, 2025 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -2.55% | 16,114 |
| Nov 12, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -2.18% | 1,850 |
| Nov 11, 2025 | 3.16 | 3.24 | 3.08 | 3.21 | 3.21 | -0.31% | 3,952 |
| Nov 10, 2025 | 3.35 | 3.35 | 3.08 | 3.22 | 3.22 | -3.88% | 9,894 |
| Nov 7, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.04% | 1,060 |
| Nov 6, 2025 | 3.35 | 3.35 | 3.20 | 3.22 | 3.22 | -3.30% | 4,007 |
| Nov 5, 2025 | 3.14 | 3.33 | 3.13 | 3.33 | 3.33 | 4.72% | 4,142 |
| Nov 4, 2025 | 3.36 | 3.36 | 3.18 | 3.18 | 3.18 | -4.79% | 2,423 |
| Nov 3, 2025 | 3.35 | 3.35 | 3.18 | 3.34 | 3.34 | 0.60% | 3,924 |
| Oct 31, 2025 | 3.33 | 3.35 | 3.32 | 3.32 | 3.32 | -0.90% | 5,274 |
| Oct 30, 2025 | 3.31 | 3.35 | 3.23 | 3.35 | 3.35 | 3.72% | 3,116 |
| Oct 29, 2025 | 3.27 | 3.30 | 3.23 | 3.23 | 3.23 | -2.71% | 3,170 |
| 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 |