Verde Clean Fuels, Inc. (VGAS)
NASDAQ: VGAS · Real-Time Price · USD
2.880
-0.060 (-2.04%)
At close: Aug 1, 2025, 4:00 PM
2.970
+0.090 (3.13%)
After-hours: Aug 1, 2025, 6:41 PM EDT
Verde Clean Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.11 | 3.24 | 2.80 | 2.88 | 2.88 | -2.04% | 91,456 |
| 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 |
| Jun 18, 2025 | 3.73 | 3.92 | 3.16 | 3.59 | 3.59 | 10.80% | 28,121 |
| Jun 17, 2025 | 3.35 | 3.35 | 3.16 | 3.24 | 3.24 | -3.28% | 3,964 |
| Jun 16, 2025 | 3.34 | 3.35 | 3.15 | 3.35 | 3.35 | 4.04% | 3,729 |
| Jun 13, 2025 | 3.22 | 3.35 | 3.22 | 3.22 | 3.22 | - | 2,252 |
| Jun 12, 2025 | 3.31 | 3.31 | 3.22 | 3.22 | 3.22 | 1.58% | 2,737 |
| Jun 11, 2025 | 3.29 | 3.58 | 3.17 | 3.17 | 3.17 | -5.37% | 5,885 |
| Jun 10, 2025 | 3.44 | 3.44 | 3.34 | 3.35 | 3.35 | - | 3,982 |
| Jun 9, 2025 | 3.34 | 3.43 | 3.34 | 3.35 | 3.35 | 2.76% | 3,195 |
| Jun 6, 2025 | 3.32 | 3.34 | 3.26 | 3.26 | 3.26 | 0.62% | 1,871 |
| Jun 5, 2025 | 3.35 | 3.35 | 3.20 | 3.24 | 3.24 | -4.71% | 5,478 |
| Jun 4, 2025 | 3.43 | 3.44 | 3.35 | 3.40 | 3.40 | -1.73% | 5,766 |
| Jun 3, 2025 | 3.49 | 3.49 | 3.37 | 3.46 | 3.46 | -1.42% | 2,909 |
| Jun 2, 2025 | 3.46 | 3.53 | 3.46 | 3.51 | 3.51 | 1.45% | 3,254 |
| May 30, 2025 | 3.50 | 3.50 | 3.41 | 3.46 | 3.46 | -1.70% | 5,800 |
| 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 |