Verde Clean Fuels, Inc. (VGAS)
NASDAQ: VGAS · Real-Time Price · USD
2.900
-0.010 (-0.34%)
Aug 29, 2025, 4:00 PM - Market closed
Verde Clean Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | -0.34% | 2,464 |
| Aug 28, 2025 | 2.97 | 2.98 | 2.91 | 2.91 | 2.91 | -2.68% | 5,014 |
| Aug 27, 2025 | 3.03 | 3.17 | 2.81 | 2.99 | 2.99 | -0.66% | 9,356 |
| Aug 26, 2025 | 2.88 | 3.15 | 2.85 | 3.01 | 3.01 | 6.74% | 5,920 |
| Aug 25, 2025 | 2.96 | 3.22 | 2.82 | 2.82 | 2.82 | -4.73% | 12,270 |
| Aug 22, 2025 | 2.76 | 2.96 | 2.76 | 2.96 | 2.96 | 12.12% | 4,735 |
| Aug 21, 2025 | 2.85 | 2.85 | 2.64 | 2.64 | 2.64 | -6.71% | 4,599 |
| Aug 20, 2025 | 2.50 | 2.85 | 2.50 | 2.83 | 2.83 | 10.98% | 17,444 |
| Aug 19, 2025 | 2.55 | 2.56 | 2.55 | 2.55 | 2.55 | - | 2,189 |
| Aug 18, 2025 | 2.63 | 2.66 | 2.54 | 2.55 | 2.55 | -4.14% | 5,468 |
| Aug 15, 2025 | 2.70 | 2.71 | 2.66 | 2.66 | 2.66 | -0.75% | 2,943 |
| Aug 14, 2025 | 2.78 | 2.85 | 2.68 | 2.68 | 2.68 | -1.47% | 4,227 |
| Aug 13, 2025 | 2.87 | 2.90 | 2.72 | 2.72 | 2.72 | -5.56% | 5,884 |
| Aug 12, 2025 | 2.70 | 2.96 | 2.70 | 2.88 | 2.88 | 7.06% | 6,704 |
| Aug 11, 2025 | 2.70 | 2.70 | 2.56 | 2.69 | 2.69 | -2.18% | 19,681 |
| Aug 8, 2025 | 2.93 | 2.93 | 2.75 | 2.75 | 2.75 | - | 6,314 |
| Aug 7, 2025 | 2.78 | 2.78 | 2.75 | 2.75 | 2.75 | -0.72% | 6,480 |
| Aug 6, 2025 | 2.80 | 2.95 | 2.77 | 2.77 | 2.77 | -3.15% | 3,331 |
| Aug 5, 2025 | 2.82 | 2.86 | 2.76 | 2.86 | 2.86 | 1.06% | 6,515 |
| Aug 4, 2025 | 2.95 | 2.98 | 2.78 | 2.83 | 2.83 | -1.74% | 6,537 |
| Aug 1, 2025 | 3.11 | 3.24 | 2.80 | 2.88 | 2.88 | -2.04% | 91,461 |
| Jul 31, 2025 | 2.92 | 3.31 | 2.92 | 2.94 | 2.94 | 1.73% | 68,585 |
| Jul 30, 2025 | 3.09 | 3.30 | 2.89 | 2.89 | 2.89 | -1.37% | 76,329 |
| Jul 29, 2025 | 3.24 | 3.35 | 2.75 | 2.93 | 2.93 | -2.33% | 72,913 |
| Jul 28, 2025 | 3.10 | 3.14 | 2.95 | 3.00 | 3.00 | -0.99% | 8,153 |
| Jul 25, 2025 | 3.18 | 3.24 | 3.03 | 3.03 | 3.03 | -5.02% | 6,820 |
| Jul 24, 2025 | 3.25 | 3.29 | 3.19 | 3.19 | 3.19 | -1.24% | 5,781 |
| Jul 23, 2025 | 3.43 | 3.45 | 3.23 | 3.23 | 3.23 | -1.52% | 5,478 |
| Jul 22, 2025 | 3.31 | 3.53 | 3.22 | 3.28 | 3.28 | 1.23% | 5,316 |
| Jul 21, 2025 | 3.30 | 3.35 | 3.24 | 3.24 | 3.24 | 0.62% | 3,155 |
| Jul 18, 2025 | 3.36 | 3.42 | 3.22 | 3.22 | 3.22 | -3.01% | 6,146 |
| Jul 17, 2025 | 3.32 | 3.48 | 3.32 | 3.32 | 3.32 | -1.48% | 5,492 |
| Jul 16, 2025 | 3.39 | 3.55 | 3.37 | 3.37 | 3.37 | -3.44% | 4,349 |
| Jul 15, 2025 | 3.48 | 3.65 | 3.36 | 3.49 | 3.49 | -3.06% | 13,053 |
| Jul 14, 2025 | 3.51 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 8,865 |
| Jul 11, 2025 | 3.63 | 3.63 | 3.50 | 3.50 | 3.50 | -0.57% | 2,690 |
| Jul 10, 2025 | 3.64 | 3.64 | 3.52 | 3.52 | 3.52 | -2.22% | 2,584 |
| Jul 9, 2025 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | 4.96% | 972 |
| Jul 8, 2025 | 3.62 | 3.62 | 3.43 | 3.43 | 3.43 | 0.29% | 3,269 |
| Jul 7, 2025 | 3.65 | 3.65 | 3.39 | 3.42 | 3.42 | -6.04% | 9,638 |
| Jul 3, 2025 | 3.52 | 3.64 | 3.52 | 3.64 | 3.64 | 7.37% | 2,029 |
| Jul 2, 2025 | 3.36 | 3.53 | 3.36 | 3.39 | 3.39 | -0.88% | 3,007 |
| Jul 1, 2025 | 3.56 | 3.56 | 3.42 | 3.42 | 3.42 | -0.58% | 3,490 |
| Jun 30, 2025 | 3.62 | 3.62 | 3.44 | 3.44 | 3.44 | -4.44% | 4,979 |
| Jun 27, 2025 | 3.63 | 3.63 | 3.37 | 3.60 | 3.60 | 0.84% | 64,547 |
| Jun 26, 2025 | 3.38 | 3.64 | 3.32 | 3.57 | 3.57 | 3.78% | 32,992 |
| Jun 25, 2025 | 3.66 | 3.66 | 3.31 | 3.44 | 3.44 | -4.44% | 3,818 |
| Jun 24, 2025 | 3.50 | 3.70 | 3.50 | 3.60 | 3.60 | 4.96% | 2,835 |
| Jun 23, 2025 | 3.60 | 3.60 | 3.26 | 3.43 | 3.43 | -3.65% | 20,713 |
| Jun 20, 2025 | 3.56 | 3.76 | 3.27 | 3.56 | 3.56 | -0.84% | 20,117 |