Verde Clean Fuels, Inc. (VGAS)
NASDAQ: VGAS · Real-Time Price · USD
1.510
-0.010 (-0.66%)
At close: Feb 27, 2026, 4:00 PM EST
1.540
+0.030 (1.99%)
After-hours: Feb 27, 2026, 4:10 PM EST
Verde Clean Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.68 | 1.68 | 1.51 | 1.51 | 1.51 | -0.66% | 36,717 |
| Feb 26, 2026 | 1.35 | 1.65 | 1.35 | 1.52 | 1.52 | 7.80% | 43,992 |
| Feb 25, 2026 | 1.38 | 1.46 | 1.36 | 1.41 | 1.41 | -2.08% | 27,565 |
| Feb 24, 2026 | 1.34 | 1.46 | 1.28 | 1.44 | 1.44 | 7.46% | 26,044 |
| Feb 23, 2026 | 1.31 | 1.48 | 1.25 | 1.34 | 1.34 | 2.29% | 41,802 |
| Feb 20, 2026 | 1.33 | 1.39 | 1.24 | 1.31 | 1.31 | -2.96% | 31,416 |
| Feb 19, 2026 | 1.41 | 1.47 | 1.28 | 1.35 | 1.35 | 1.50% | 97,238 |
| Feb 18, 2026 | 1.14 | 1.39 | 1.03 | 1.33 | 1.33 | 24.30% | 574,286 |
| Feb 17, 2026 | 0.96 | 1.11 | 0.96 | 1.07 | 1.07 | 12.54% | 26,881 |
| Feb 13, 2026 | 0.97 | 1.00 | 0.94 | 0.95 | 0.95 | -4.69% | 21,561 |
| Feb 12, 2026 | 1.03 | 1.04 | 0.92 | 1.00 | 1.00 | -5.89% | 34,046 |
| Feb 11, 2026 | 1.14 | 1.16 | 1.04 | 1.06 | 1.06 | -8.62% | 11,101 |
| Feb 10, 2026 | 1.38 | 1.38 | 1.16 | 1.16 | 1.16 | -4.92% | 18,812 |
| Feb 9, 2026 | 1.38 | 1.38 | 1.16 | 1.22 | 1.22 | -8.96% | 26,633 |
| Feb 6, 2026 | 1.49 | 1.49 | 1.28 | 1.34 | 1.34 | -6.94% | 99,211 |
| Feb 5, 2026 | 1.45 | 1.54 | 1.43 | 1.44 | 1.44 | -2.04% | 11,513 |
| Feb 4, 2026 | 1.76 | 1.77 | 1.43 | 1.47 | 1.47 | -16.48% | 23,817 |
| Feb 3, 2026 | 1.84 | 1.84 | 1.73 | 1.76 | 1.76 | -5.88% | 17,002 |
| Feb 2, 2026 | 2.02 | 2.02 | 1.83 | 1.87 | 1.87 | -2.60% | 12,316 |
| Jan 30, 2026 | 2.12 | 2.12 | 1.88 | 1.92 | 1.92 | -2.54% | 15,415 |
| Jan 29, 2026 | 2.26 | 2.26 | 1.97 | 1.97 | 1.97 | -11.26% | 14,523 |
| Jan 28, 2026 | 2.25 | 2.27 | 2.22 | 2.22 | 2.22 | -3.06% | 2,169 |
| Jan 27, 2026 | 2.36 | 2.36 | 2.16 | 2.29 | 2.29 | -6.91% | 5,690 |
| Jan 26, 2026 | 2.44 | 2.46 | 2.40 | 2.46 | 2.46 | -0.40% | 6,352 |
| Jan 23, 2026 | 2.55 | 2.68 | 2.46 | 2.47 | 2.47 | -3.14% | 12,142 |
| Jan 22, 2026 | 2.55 | 2.55 | 2.47 | 2.55 | 2.55 | - | 7,071 |
| Jan 21, 2026 | 2.49 | 2.63 | 2.42 | 2.55 | 2.55 | 1.59% | 20,008 |
| Jan 20, 2026 | 2.27 | 2.66 | 2.27 | 2.51 | 2.51 | 11.06% | 11,533 |
| Jan 16, 2026 | 2.21 | 2.34 | 2.21 | 2.26 | 2.26 | - | 16,253 |
| Jan 15, 2026 | 2.09 | 2.37 | 2.09 | 2.26 | 2.26 | 10.24% | 18,710 |
| Jan 14, 2026 | 2.19 | 2.19 | 2.05 | 2.05 | 2.05 | 0.99% | 10,141 |
| Jan 13, 2026 | 2.16 | 2.16 | 2.00 | 2.03 | 2.03 | -2.87% | 8,305 |
| Jan 12, 2026 | 2.00 | 2.12 | 2.00 | 2.09 | 2.09 | 6.09% | 8,418 |
| Jan 9, 2026 | 1.91 | 2.06 | 1.90 | 1.97 | 1.97 | 3.68% | 8,443 |
| Jan 8, 2026 | 1.94 | 1.94 | 1.89 | 1.90 | 1.90 | -1.55% | 13,290 |
| Jan 7, 2026 | 1.89 | 2.00 | 1.86 | 1.93 | 1.93 | -3.98% | 45,956 |
| Jan 6, 2026 | 2.09 | 2.09 | 1.99 | 2.01 | 2.01 | -3.37% | 17,216 |
| Jan 5, 2026 | 2.11 | 2.11 | 1.97 | 2.08 | 2.08 | 4.52% | 20,749 |
| Jan 2, 2026 | 2.14 | 2.14 | 1.97 | 1.99 | 1.99 | -3.40% | 10,160 |
| Dec 31, 2025 | 2.00 | 2.22 | 2.00 | 2.06 | 2.06 | 4.04% | 28,054 |
| Dec 30, 2025 | 2.20 | 2.25 | 1.98 | 1.98 | 1.98 | -10.81% | 5,045 |
| Dec 29, 2025 | 2.45 | 2.47 | 2.20 | 2.22 | 2.22 | -7.88% | 5,736 |
| 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% | 11,937 |
| 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% | 14,621 |
| Dec 18, 2025 | 2.71 | 2.78 | 2.62 | 2.69 | 2.69 | -1.10% | 14,734 |
| 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 |