Verde Clean Fuels, Inc. (VGAS)
NASDAQ: VGAS · Real-Time Price · USD
3.460
-0.060 (-1.70%)
At close: May 30, 2025, 4:00 PM
3.460
0.00 (0.00%)
After-hours: May 30, 2025, 4:00 PM EDT
Verde Clean Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 3.61 | 3.74 | 3.44 | 3.52 | 3.52 | 6.67% | 5,811 |
| May 28, 2025 | 3.64 | 3.64 | 3.30 | 3.30 | 3.30 | -9.84% | 5,115 |
| May 27, 2025 | 3.44 | 3.66 | 3.21 | 3.66 | 3.66 | 6.40% | 10,721 |
| May 23, 2025 | 3.33 | 3.49 | 3.33 | 3.44 | 3.44 | 1.78% | 2,205 |
| May 22, 2025 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -2.59% | 1,915 |
| May 21, 2025 | 3.49 | 3.49 | 3.43 | 3.47 | 3.47 | - | 2,668 |
| May 20, 2025 | 3.40 | 3.51 | 3.40 | 3.47 | 3.47 | - | 4,395 |
| May 19, 2025 | 3.56 | 3.72 | 3.45 | 3.47 | 3.47 | -0.86% | 2,250 |
| May 16, 2025 | 3.52 | 3.65 | 3.50 | 3.50 | 3.50 | -2.23% | 2,437 |
| May 15, 2025 | 3.45 | 3.67 | 3.40 | 3.58 | 3.58 | 5.29% | 4,554 |
| May 14, 2025 | 3.35 | 3.66 | 3.35 | 3.40 | 3.40 | 3.03% | 5,212 |
| May 13, 2025 | 3.30 | 3.51 | 3.27 | 3.30 | 3.30 | 0.30% | 2,845 |
| May 12, 2025 | 3.36 | 3.40 | 3.23 | 3.29 | 3.29 | 0.92% | 4,096 |
| May 9, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -3.55% | 2,840 |
| May 8, 2025 | 3.37 | 3.54 | 3.37 | 3.38 | 3.38 | -1.17% | 7,037 |
| May 7, 2025 | 3.27 | 3.42 | 3.24 | 3.42 | 3.42 | 0.59% | 3,395 |
| May 6, 2025 | 3.24 | 3.42 | 3.24 | 3.40 | 3.40 | 1.19% | 2,873 |
| May 5, 2025 | 3.34 | 3.58 | 3.25 | 3.36 | 3.36 | -1.47% | 9,472 |
| May 2, 2025 | 3.28 | 3.49 | 3.28 | 3.41 | 3.41 | -2.29% | 5,763 |
| May 1, 2025 | 3.37 | 3.67 | 3.37 | 3.49 | 3.49 | 3.56% | 13,709 |
| Apr 30, 2025 | 3.59 | 3.59 | 3.32 | 3.37 | 3.37 | -4.80% | 15,477 |
| Apr 29, 2025 | 3.25 | 3.58 | 3.18 | 3.54 | 3.54 | 4.12% | 33,880 |
| Apr 28, 2025 | 3.36 | 3.49 | 3.22 | 3.40 | 3.40 | -2.58% | 6,291 |
| Apr 25, 2025 | 3.29 | 3.49 | 3.15 | 3.49 | 3.49 | 6.73% | 16,890 |
| Apr 24, 2025 | 3.09 | 3.27 | 3.09 | 3.27 | 3.27 | 0.62% | 1,701 |
| Apr 23, 2025 | 3.57 | 3.57 | 3.18 | 3.25 | 3.25 | -3.85% | 4,013 |
| Apr 22, 2025 | 3.28 | 3.38 | 3.22 | 3.38 | 3.38 | 4.64% | 3,229 |
| Apr 21, 2025 | 3.41 | 3.41 | 3.23 | 3.23 | 3.23 | -5.83% | 2,445 |
| Apr 17, 2025 | 3.42 | 3.51 | 3.35 | 3.43 | 3.43 | 0.29% | 4,344 |
| Apr 16, 2025 | 3.72 | 3.75 | 3.41 | 3.42 | 3.42 | -5.52% | 46,048 |
| Apr 15, 2025 | 3.57 | 3.80 | 3.54 | 3.62 | 3.62 | -0.82% | 6,332 |
| Apr 14, 2025 | 3.53 | 3.77 | 3.53 | 3.65 | 3.65 | -6.41% | 10,497 |
| Apr 11, 2025 | 3.76 | 4.15 | 3.72 | 3.90 | 3.90 | 2.09% | 24,083 |
| Apr 10, 2025 | 3.25 | 3.82 | 3.03 | 3.82 | 3.82 | 17.18% | 67,444 |
| Apr 9, 2025 | 2.99 | 3.31 | 2.90 | 3.26 | 3.26 | 11.64% | 28,587 |
| Apr 8, 2025 | 3.14 | 3.19 | 2.76 | 2.92 | 2.92 | -6.41% | 9,049 |
| Apr 7, 2025 | 2.87 | 3.18 | 2.87 | 3.12 | 3.12 | 4.70% | 2,883 |
| Apr 4, 2025 | 3.40 | 3.40 | 2.83 | 2.98 | 2.98 | -11.04% | 23,489 |
| Apr 3, 2025 | 3.37 | 3.51 | 3.35 | 3.35 | 3.35 | -3.18% | 5,147 |
| Apr 2, 2025 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | 3.28% | 3,588 |
| Apr 1, 2025 | 3.61 | 3.61 | 3.35 | 3.35 | 3.35 | - | 5,190 |
| Mar 31, 2025 | 3.36 | 3.40 | 3.35 | 3.35 | 3.35 | -1.47% | 16,547 |
| Mar 28, 2025 | 3.44 | 3.44 | 3.37 | 3.40 | 3.40 | -3.68% | 2,197 |
| Mar 27, 2025 | 3.48 | 3.55 | 3.42 | 3.53 | 3.53 | -1.12% | 7,421 |
| Mar 26, 2025 | 3.51 | 3.57 | 3.45 | 3.57 | 3.57 | 2.00% | 8,882 |
| Mar 25, 2025 | 3.52 | 3.55 | 3.50 | 3.50 | 3.50 | -0.28% | 4,444 |
| Mar 24, 2025 | 3.62 | 3.62 | 3.50 | 3.51 | 3.51 | 0.29% | 4,028 |
| Mar 21, 2025 | 3.71 | 3.80 | 3.50 | 3.50 | 3.50 | -6.67% | 35,223 |
| Mar 20, 2025 | 3.89 | 3.90 | 3.75 | 3.75 | 3.75 | -2.34% | 4,447 |
| Mar 19, 2025 | 3.89 | 4.05 | 3.75 | 3.84 | 3.84 | 0.26% | 6,428 |