Verde Clean Fuels, Inc. (VGAS)
NASDAQ: VGAS · Real-Time Price · USD
1.800
+0.050 (2.86%)
At close: Mar 20, 2026, 4:00 PM EDT
1.900
+0.100 (5.56%)
After-hours: Mar 20, 2026, 6:39 PM EDT
Verde Clean Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.76 | 1.89 | 1.76 | 1.80 | 1.80 | 2.86% | 60,517 |
| Mar 19, 2026 | 1.81 | 1.87 | 1.75 | 1.75 | 1.75 | -1.13% | 57,170 |
| Mar 18, 2026 | 1.82 | 1.85 | 1.75 | 1.77 | 1.77 | -2.75% | 35,338 |
| Mar 17, 2026 | 1.91 | 1.94 | 1.76 | 1.82 | 1.82 | -7.14% | 135,488 |
| Mar 16, 2026 | 1.98 | 2.11 | 1.94 | 1.96 | 1.96 | 4.26% | 75,448 |
| Mar 13, 2026 | 1.72 | 2.05 | 1.65 | 1.88 | 1.88 | 19.75% | 120,501 |
| Mar 12, 2026 | 1.46 | 1.61 | 1.46 | 1.57 | 1.57 | 7.53% | 60,187 |
| Mar 11, 2026 | 1.36 | 1.50 | 1.36 | 1.46 | 1.46 | 4.29% | 21,210 |
| Mar 10, 2026 | 1.45 | 1.53 | 1.40 | 1.40 | 1.40 | -4.11% | 23,746 |
| Mar 9, 2026 | 1.42 | 1.58 | 1.42 | 1.46 | 1.46 | 3.55% | 34,775 |
| Mar 6, 2026 | 1.28 | 1.56 | 1.20 | 1.41 | 1.41 | 11.90% | 55,789 |
| Mar 5, 2026 | 1.40 | 1.40 | 1.26 | 1.26 | 1.26 | -5.97% | 18,183 |
| Mar 4, 2026 | 1.53 | 1.53 | 1.32 | 1.34 | 1.34 | -7.59% | 25,341 |
| Mar 3, 2026 | 1.48 | 1.56 | 1.44 | 1.45 | 1.45 | -2.03% | 24,093 |
| Mar 2, 2026 | 1.56 | 1.60 | 1.44 | 1.48 | 1.48 | -1.99% | 20,270 |
| 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 |