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

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20253.793.873.693.833.832.13%15,999
Feb 20, 20253.823.913.713.753.75-4.46%8,252
Feb 19, 20253.924.003.923.933.930.64%5,888
Feb 18, 20253.934.003.903.903.90-2.01%9,571
Feb 14, 20253.963.983.943.983.981.79%8,033
Feb 13, 20253.954.003.903.913.910.26%11,581
Feb 12, 20254.014.013.903.903.90-2.26%5,757
Feb 11, 20253.904.053.903.993.991.53%5,435
Feb 10, 20254.004.083.933.933.930.51%29,326
Feb 7, 20254.114.163.913.913.91-2.49%11,950
Feb 6, 20254.244.244.004.014.01-0.25%21,032
Feb 5, 20254.144.144.014.024.02-0.99%16,698
Feb 4, 20254.024.254.024.064.061.50%29,787
Feb 3, 20254.034.153.954.004.008.70%29,974
Jan 31, 20253.984.003.683.683.68-3.66%8,174
Jan 30, 20253.754.133.703.823.824.37%8,962
Jan 29, 20253.653.803.633.663.661.95%5,348
Jan 28, 20253.503.733.503.593.591.99%6,325
Jan 27, 20253.513.693.513.523.52-1.12%3,847
Jan 24, 20253.663.713.563.563.56-1.39%5,163
Jan 23, 20253.653.803.613.613.61-2.17%11,377
Jan 22, 20253.884.033.693.693.69-4.65%18,696
Jan 21, 20253.844.093.813.873.87-1.78%11,337
Jan 17, 20253.893.953.793.943.942.07%5,601
Jan 16, 20253.873.983.823.863.86-3.02%6,173
Jan 15, 20254.094.093.903.983.985.01%6,285
Jan 14, 20253.904.043.793.793.790.13%6,955
Jan 13, 20253.863.863.753.793.792.02%3,725
Jan 10, 20254.004.173.713.713.71-0.54%27,714
Jan 8, 20253.753.793.643.733.73-0.53%9,912
Jan 7, 20253.803.893.653.753.75-3.35%13,506
Jan 6, 20254.244.243.823.883.88-6.28%28,915
Jan 3, 20254.184.304.054.144.142.48%21,369
Jan 2, 20254.054.374.024.044.04-0.62%15,065
Dec 31, 20244.004.224.004.074.070.74%10,061
Dec 30, 20244.054.103.964.044.041.64%7,186
Dec 27, 20244.094.193.973.973.97-5.25%3,170
Dec 26, 20244.184.244.164.194.19-1.64%5,287
Dec 24, 20244.074.294.074.264.266.50%8,420
Dec 23, 20243.994.073.814.004.004.71%22,315
Dec 20, 20243.674.333.673.823.82-0.52%52,090
Dec 19, 20244.394.393.843.843.842.67%51,018
Dec 18, 20243.813.963.743.743.74-3.86%10,632
Dec 17, 20243.644.003.523.893.895.14%28,111
Dec 16, 20243.783.783.523.703.703.06%3,496
Dec 13, 20243.603.803.473.593.59-30,226
Dec 12, 20243.803.803.543.593.59-6.02%10,421
Dec 11, 20243.924.003.523.823.82-4.02%46,144
Dec 10, 20243.964.153.963.983.98-2.21%6,925
Dec 9, 20244.104.234.044.074.07-0.25%5,950
Dec 6, 20244.054.253.974.084.080.99%19,391
Dec 5, 20244.054.203.914.044.04-1.94%18,532
Dec 4, 20244.104.203.954.124.124.30%18,454
Dec 3, 20244.274.313.953.953.95-7.49%15,157
Dec 2, 20244.244.344.184.274.27-6,917
Nov 29, 20244.274.274.224.274.271.18%6,090
Nov 27, 20244.164.224.064.224.221.69%2,017
Nov 26, 20244.044.184.044.154.152.22%3,580
Nov 25, 20244.134.324.044.064.06-2.64%10,046
Nov 22, 20244.304.304.054.174.17-2.11%21,665
Nov 21, 20244.304.404.094.264.262.40%19,918
Nov 20, 20244.154.164.134.164.16-0.72%2,493
Nov 19, 20244.144.273.984.194.191.95%20,937
Nov 18, 20244.004.114.004.114.110.98%2,305
Nov 15, 20244.064.074.004.074.071.75%9,237
Nov 14, 20244.114.184.004.004.00-4.31%18,628
Nov 13, 20244.284.294.184.184.18-4.57%9,016
Nov 12, 20244.384.424.274.384.38-3.10%16,647
Nov 11, 20244.214.544.214.524.525.85%5,264
Nov 8, 20244.334.544.214.274.27-2.73%18,899
Nov 7, 20244.304.514.214.394.392.09%4,769
Nov 6, 20244.254.304.104.304.302.38%27,908
Nov 5, 20244.204.244.044.204.20-0.47%9,605
Nov 4, 20244.204.234.034.224.220.48%6,079
Nov 1, 20244.194.203.924.204.200.24%5,649
Oct 31, 20244.024.194.014.194.191.45%3,223
Oct 30, 20243.954.203.954.134.130.98%3,923
Oct 29, 20243.974.093.834.094.097.07%2,244
Oct 28, 20243.793.823.673.823.82-11,008
Oct 25, 20244.104.103.823.823.82-6.14%5,152
Oct 24, 20243.974.183.974.074.07-1.93%4,161
Oct 23, 20244.124.154.124.154.15-0.72%1,313
Oct 22, 20244.144.184.044.184.18-0.48%9,317
Oct 21, 20244.104.203.864.204.201.20%1,817
Oct 18, 20244.184.184.154.154.150.48%2,054
Oct 17, 20244.254.254.124.134.13-0.72%7,084
Oct 16, 20244.144.164.034.164.16-1.42%6,010
Oct 15, 20244.224.244.054.224.22-3,242
Oct 14, 20244.234.254.044.224.220.48%8,497
Oct 11, 20243.914.243.904.204.205.00%11,526
Oct 10, 20244.124.134.004.004.00-1.48%2,774
Oct 9, 20243.714.063.714.064.06-5,744
Oct 8, 20243.944.093.814.064.06-0.49%9,643
Oct 7, 20244.094.103.774.084.085.97%12,858
Oct 4, 20243.843.853.803.853.85-5,843
Oct 3, 20243.793.853.693.853.851.32%5,486
Oct 2, 20244.004.043.703.803.80-2.81%18,015
Oct 1, 20244.094.103.863.913.91-2.01%9,154
Sep 30, 20244.064.203.873.993.99-4.55%19,002
Sep 27, 20244.164.183.944.184.18-0.24%14,268