Verde Clean Fuels, Inc. (VGAS)
NASDAQ: VGAS · Real-Time Price · USD
1.240
-0.100 (-7.46%)
At close: Aug 10, 2026, 4:00 PM EDT
1.313
+0.073 (5.91%)
After-hours: Aug 10, 2026, 7:34 PM EDT
Verde Clean Fuels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.34 | 1.34 | 1.22 | 1.24 | 1.24 | -7.46% | 41,422 |
| Aug 7, 2026 | 1.31 | 1.40 | 1.27 | 1.34 | 1.34 | - | 53,595 |
| Aug 6, 2026 | 1.62 | 1.62 | 1.32 | 1.34 | 1.34 | -15.19% | 155,934 |
| Aug 5, 2026 | 1.30 | 1.58 | 1.28 | 1.58 | 1.58 | 17.04% | 476,917 |
| Aug 4, 2026 | 1.22 | 1.54 | 1.11 | 1.35 | 1.35 | 28.57% | 7,262,691 |
| Aug 3, 2026 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 1,399,039 |
| Jul 31, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | - | 7,554 |
| Jul 30, 2026 | 1.04 | 1.05 | 0.99 | 1.02 | 1.02 | - | 20,511 |
| Jul 29, 2026 | 1.18 | 1.18 | 1.02 | 1.02 | 1.02 | -8.93% | 20,596 |
| Jul 28, 2026 | 1.21 | 1.22 | 1.07 | 1.12 | 1.12 | -3.45% | 54,444 |
| Jul 27, 2026 | 0.98 | 1.23 | 0.98 | 1.16 | 1.16 | 22.78% | 146,700 |
| Jul 24, 2026 | 1.08 | 1.12 | 0.94 | 0.94 | 0.94 | -7.37% | 54,511 |
| Jul 23, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 6,730 |
| Jul 22, 2026 | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | - | 4,458 |
| Jul 21, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -3.70% | 12,658 |
| Jul 20, 2026 | 1.08 | 1.12 | 1.03 | 1.08 | 1.08 | - | 18,601 |
| Jul 17, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 5,982 |
| Jul 16, 2026 | 1.12 | 1.13 | 1.06 | 1.09 | 1.09 | -3.54% | 18,411 |
| Jul 15, 2026 | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | 1.80% | 14,744 |
| Jul 14, 2026 | 1.11 | 1.15 | 1.07 | 1.11 | 1.11 | 0.91% | 17,905 |
| Jul 13, 2026 | 1.09 | 1.15 | 1.08 | 1.10 | 1.10 | 2.80% | 29,383 |
| Jul 10, 2026 | 1.13 | 1.17 | 1.06 | 1.07 | 1.07 | -5.31% | 16,423 |
| Jul 9, 2026 | 1.03 | 1.13 | 1.01 | 1.13 | 1.13 | 11.88% | 54,464 |
| Jul 8, 2026 | 1.10 | 1.10 | 0.99 | 1.01 | 1.01 | -2.88% | 25,470 |
| Jul 7, 2026 | 1.09 | 1.11 | 1.04 | 1.04 | 1.04 | -0.95% | 80,153 |
| Jul 6, 2026 | 1.01 | 1.09 | 1.01 | 1.05 | 1.05 | 5.00% | 22,735 |
| Jul 2, 2026 | 1.07 | 1.11 | 1.00 | 1.00 | 1.00 | 2.04% | 29,795 |
| Jul 1, 2026 | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -3.92% | 32,388 |
| Jun 30, 2026 | 1.07 | 1.19 | 1.02 | 1.02 | 1.02 | -7.27% | 43,282 |
| Jun 29, 2026 | 1.38 | 1.48 | 1.06 | 1.10 | 1.10 | -11.29% | 85,607 |
| Jun 26, 2026 | 1.54 | 1.63 | 1.24 | 1.24 | 1.24 | -17.33% | 345,758 |
| Jun 25, 2026 | 1.61 | 1.61 | 1.49 | 1.50 | 1.50 | -0.66% | 32,303 |
| Jun 24, 2026 | 1.64 | 1.64 | 1.48 | 1.51 | 1.51 | -5.03% | 72,257 |
| Jun 23, 2026 | 1.45 | 1.66 | 1.45 | 1.59 | 1.59 | 8.16% | 51,113 |
| Jun 22, 2026 | 1.53 | 1.53 | 1.45 | 1.47 | 1.47 | -3.29% | 24,574 |
| Jun 18, 2026 | 1.49 | 1.70 | 1.47 | 1.52 | 1.52 | 2.70% | 52,426 |
| Jun 17, 2026 | 1.50 | 1.55 | 1.44 | 1.48 | 1.48 | 0.68% | 176,860 |
| Jun 16, 2026 | 1.46 | 1.51 | 1.41 | 1.47 | 1.47 | 4.26% | 21,257 |
| Jun 15, 2026 | 1.38 | 1.55 | 1.36 | 1.41 | 1.41 | 0.71% | 30,217 |
| Jun 12, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -2.10% | 13,900 |
| Jun 11, 2026 | 1.51 | 1.51 | 1.40 | 1.43 | 1.43 | -2.05% | 17,414 |
| 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% | 15,368 |
| Jun 3, 2026 | 1.56 | 1.58 | 1.51 | 1.51 | 1.51 | -1.95% | 17,575 |
| Jun 2, 2026 | 1.58 | 1.62 | 1.54 | 1.54 | 1.54 | -2.53% | 9,135 |
| 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% | 17,206 |