Verde Clean Fuels, Inc. (VGAS)
NASDAQ: VGAS · Real-Time Price · USD
1.420
-0.040 (-2.74%)
Jun 11, 2026, 1:13 PM EDT - Market open
Verde Clean Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | - | 1.37% | 2,920 |
| Jun 10, 2026 | 1.63 | 1.75 | 1.45 | 1.46 | 1.46 | -3.95% | 18,781 |
| Jun 9, 2026 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | - | 11,838 |
| Jun 8, 2026 | 1.59 | 1.79 | 1.50 | 1.52 | 1.52 | 0.66% | 20,406 |
| Jun 5, 2026 | 1.51 | 1.65 | 1.50 | 1.51 | 1.51 | -1.31% | 26,061 |
| Jun 4, 2026 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | 1.32% | 15,366 |
| Jun 3, 2026 | 1.56 | 1.58 | 1.51 | 1.51 | 1.51 | -1.95% | 17,474 |
| Jun 2, 2026 | 1.58 | 1.62 | 1.54 | 1.54 | 1.54 | -2.53% | 9,126 |
| Jun 1, 2026 | 1.62 | 1.64 | 1.55 | 1.58 | 1.58 | 1.28% | 5,556 |
| May 29, 2026 | 1.60 | 1.70 | 1.56 | 1.56 | 1.56 | -4.29% | 17,187 |
| May 28, 2026 | 1.79 | 1.79 | 1.63 | 1.63 | 1.63 | -6.32% | 112,080 |
| May 27, 2026 | 1.72 | 1.78 | 1.65 | 1.74 | 1.74 | 0.58% | 32,309 |
| May 26, 2026 | 1.83 | 1.91 | 1.72 | 1.73 | 1.73 | -4.42% | 43,712 |
| May 22, 2026 | 1.94 | 1.97 | 1.75 | 1.81 | 1.81 | -8.12% | 21,830 |
| May 21, 2026 | 1.89 | 2.00 | 1.89 | 1.97 | 1.97 | 1.55% | 12,740 |
| May 20, 2026 | 1.87 | 1.96 | 1.87 | 1.94 | 1.94 | 2.11% | 11,785 |
| May 19, 2026 | 1.88 | 1.90 | 1.85 | 1.90 | 1.90 | 3.26% | 3,159 |
| May 18, 2026 | 1.80 | 1.92 | 1.80 | 1.84 | 1.84 | 2.22% | 16,804 |
| May 15, 2026 | 1.70 | 1.97 | 1.70 | 1.80 | 1.80 | -1.64% | 11,795 |
| May 14, 2026 | 1.75 | 1.86 | 1.70 | 1.83 | 1.83 | 3.98% | 10,352 |
| May 13, 2026 | 1.67 | 1.86 | 1.67 | 1.76 | 1.76 | 4.76% | 47,306 |
| May 12, 2026 | 1.71 | 1.73 | 1.67 | 1.68 | 1.68 | -0.59% | 12,530 |
| May 11, 2026 | 1.76 | 1.83 | 1.68 | 1.69 | 1.69 | -5.06% | 27,872 |
| May 8, 2026 | 1.79 | 1.82 | 1.75 | 1.78 | 1.78 | -3.26% | 8,192 |
| May 7, 2026 | 1.85 | 1.85 | 1.79 | 1.84 | 1.84 | 8.24% | 6,665 |
| May 6, 2026 | 1.74 | 1.86 | 1.68 | 1.70 | 1.70 | -2.86% | 23,203 |
| May 5, 2026 | 1.93 | 1.93 | 1.73 | 1.75 | 1.75 | -1.69% | 15,128 |
| May 4, 2026 | 1.85 | 1.94 | 1.76 | 1.78 | 1.78 | -5.32% | 16,826 |
| May 1, 2026 | 1.81 | 2.00 | 1.76 | 1.88 | 1.88 | 3.87% | 8,339 |
| Apr 30, 2026 | 1.95 | 1.99 | 1.81 | 1.81 | 1.81 | -5.24% | 26,954 |
| Apr 29, 2026 | 1.73 | 1.93 | 1.73 | 1.91 | 1.91 | 9.77% | 28,772 |
| Apr 28, 2026 | 1.80 | 1.93 | 1.74 | 1.74 | 1.74 | -0.57% | 10,805 |
| Apr 27, 2026 | 1.86 | 1.86 | 1.75 | 1.75 | 1.75 | -1.13% | 13,668 |
| Apr 24, 2026 | 1.75 | 1.81 | 1.64 | 1.77 | 1.77 | 4.73% | 21,429 |
| Apr 23, 2026 | 1.73 | 1.77 | 1.62 | 1.69 | 1.69 | -3.98% | 29,173 |
| Apr 22, 2026 | 1.85 | 1.94 | 1.76 | 1.76 | 1.76 | -7.37% | 43,195 |
| Apr 21, 2026 | 1.90 | 1.98 | 1.85 | 1.90 | 1.90 | 4.40% | 35,740 |
| Apr 20, 2026 | 1.97 | 1.97 | 1.82 | 1.82 | 1.82 | -7.14% | 23,293 |
| Apr 17, 2026 | 1.88 | 2.01 | 1.84 | 1.96 | 1.96 | 4.81% | 14,081 |
| Apr 16, 2026 | 1.82 | 1.93 | 1.81 | 1.87 | 1.87 | 1.08% | 20,292 |
| Apr 15, 2026 | 1.74 | 1.91 | 1.74 | 1.85 | 1.85 | 3.93% | 19,380 |
| Apr 14, 2026 | 1.69 | 1.78 | 1.65 | 1.78 | 1.78 | 6.59% | 32,452 |
| Apr 13, 2026 | 1.57 | 1.72 | 1.56 | 1.67 | 1.67 | 8.44% | 27,593 |
| Apr 10, 2026 | 1.55 | 1.66 | 1.48 | 1.54 | 1.54 | 1.32% | 24,678 |
| Apr 9, 2026 | 1.56 | 1.60 | 1.49 | 1.52 | 1.52 | -3.18% | 19,845 |
| Apr 8, 2026 | 1.52 | 1.64 | 1.50 | 1.57 | 1.57 | 4.67% | 11,007 |
| Apr 7, 2026 | 1.44 | 1.53 | 1.44 | 1.50 | 1.50 | -0.66% | 15,371 |
| Apr 6, 2026 | 1.56 | 1.57 | 1.50 | 1.51 | 1.51 | -0.66% | 8,538 |
| Apr 2, 2026 | 1.46 | 1.56 | 1.43 | 1.52 | 1.52 | 4.83% | 15,344 |
| Apr 1, 2026 | 1.68 | 1.81 | 1.45 | 1.45 | 1.45 | -14.20% | 59,956 |