Verde Clean Fuels, Inc. (VGAS)
NASDAQ: VGAS · Real-Time Price · USD
3.830
+0.080 (2.13%)
Feb 21, 2025, 4:00 PM EST - Market closed
Verde Clean Fuels Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 16, 2025 | 3.87 | 3.98 | 3.82 | 3.86 | 3.86 | -3.02% | 6,173 |
Jan 15, 2025 | 4.09 | 4.09 | 3.90 | 3.98 | 3.98 | 5.01% | 6,285 |
Jan 14, 2025 | 3.90 | 4.04 | 3.79 | 3.79 | 3.79 | 0.13% | 6,955 |
Jan 13, 2025 | 3.86 | 3.86 | 3.75 | 3.79 | 3.79 | 2.02% | 3,725 |
Jan 10, 2025 | 4.00 | 4.17 | 3.71 | 3.71 | 3.71 | -0.54% | 27,714 |
Jan 8, 2025 | 3.75 | 3.79 | 3.64 | 3.73 | 3.73 | -0.53% | 9,912 |
Jan 7, 2025 | 3.80 | 3.89 | 3.65 | 3.75 | 3.75 | -3.35% | 13,506 |
Jan 6, 2025 | 4.24 | 4.24 | 3.82 | 3.88 | 3.88 | -6.28% | 28,915 |
Jan 3, 2025 | 4.18 | 4.30 | 4.05 | 4.14 | 4.14 | 2.48% | 21,369 |
Jan 2, 2025 | 4.05 | 4.37 | 4.02 | 4.04 | 4.04 | -0.62% | 15,065 |
Dec 31, 2024 | 4.00 | 4.22 | 4.00 | 4.07 | 4.07 | 0.74% | 10,061 |
Dec 30, 2024 | 4.05 | 4.10 | 3.96 | 4.04 | 4.04 | 1.64% | 7,186 |
Dec 27, 2024 | 4.09 | 4.19 | 3.97 | 3.97 | 3.97 | -5.25% | 3,170 |
Dec 26, 2024 | 4.18 | 4.24 | 4.16 | 4.19 | 4.19 | -1.64% | 5,287 |
Dec 24, 2024 | 4.07 | 4.29 | 4.07 | 4.26 | 4.26 | 6.50% | 8,420 |
Dec 23, 2024 | 3.99 | 4.07 | 3.81 | 4.00 | 4.00 | 4.71% | 22,315 |
Dec 20, 2024 | 3.67 | 4.33 | 3.67 | 3.82 | 3.82 | -0.52% | 52,090 |
Dec 19, 2024 | 4.39 | 4.39 | 3.84 | 3.84 | 3.84 | 2.67% | 51,018 |
Dec 18, 2024 | 3.81 | 3.96 | 3.74 | 3.74 | 3.74 | -3.86% | 10,632 |
Dec 17, 2024 | 3.64 | 4.00 | 3.52 | 3.89 | 3.89 | 5.14% | 28,111 |
Dec 16, 2024 | 3.78 | 3.78 | 3.52 | 3.70 | 3.70 | 3.06% | 3,496 |
Dec 13, 2024 | 3.60 | 3.80 | 3.47 | 3.59 | 3.59 | - | 30,226 |
Dec 12, 2024 | 3.80 | 3.80 | 3.54 | 3.59 | 3.59 | -6.02% | 10,421 |
Dec 11, 2024 | 3.92 | 4.00 | 3.52 | 3.82 | 3.82 | -4.02% | 46,144 |
Dec 10, 2024 | 3.96 | 4.15 | 3.96 | 3.98 | 3.98 | -2.21% | 6,925 |
Dec 9, 2024 | 4.10 | 4.23 | 4.04 | 4.07 | 4.07 | -0.25% | 5,950 |
Dec 6, 2024 | 4.05 | 4.25 | 3.97 | 4.08 | 4.08 | 0.99% | 19,391 |
Dec 5, 2024 | 4.05 | 4.20 | 3.91 | 4.04 | 4.04 | -1.94% | 18,532 |
Dec 4, 2024 | 4.10 | 4.20 | 3.95 | 4.12 | 4.12 | 4.30% | 18,454 |
Dec 3, 2024 | 4.27 | 4.31 | 3.95 | 3.95 | 3.95 | -7.49% | 15,157 |
Dec 2, 2024 | 4.24 | 4.34 | 4.18 | 4.27 | 4.27 | - | 6,917 |
Nov 29, 2024 | 4.27 | 4.27 | 4.22 | 4.27 | 4.27 | 1.18% | 6,090 |
Nov 27, 2024 | 4.16 | 4.22 | 4.06 | 4.22 | 4.22 | 1.69% | 2,017 |
Nov 26, 2024 | 4.04 | 4.18 | 4.04 | 4.15 | 4.15 | 2.22% | 3,580 |
Nov 25, 2024 | 4.13 | 4.32 | 4.04 | 4.06 | 4.06 | -2.64% | 10,046 |
Nov 22, 2024 | 4.30 | 4.30 | 4.05 | 4.17 | 4.17 | -2.11% | 21,665 |
Nov 21, 2024 | 4.30 | 4.40 | 4.09 | 4.26 | 4.26 | 2.40% | 19,918 |
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 |