Verde Clean Fuels, Inc. (VGAS)
NASDAQ: VGAS · Real-Time Price · USD
1.850
+0.040 (2.21%)
At close: May 1, 2026, 4:00 PM EDT
1.880
+0.030 (1.62%)
After-hours: May 1, 2026, 4:10 PM EDT
Verde Clean Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 26,883 |
| Apr 29, 2026 | 1.73 | 1.93 | 1.73 | 1.91 | 1.91 | 9.77% | 28,767 |
| 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 |
| Mar 31, 2026 | 1.79 | 1.79 | 1.66 | 1.69 | 1.69 | - | 17,357 |
| Mar 30, 2026 | 2.02 | 2.02 | 1.67 | 1.69 | 1.69 | -11.05% | 40,909 |
| Mar 27, 2026 | 1.71 | 2.05 | 1.69 | 1.90 | 1.90 | 10.47% | 88,536 |
| Mar 26, 2026 | 1.78 | 1.88 | 1.69 | 1.72 | 1.72 | - | 9,866 |
| Mar 25, 2026 | 1.76 | 1.83 | 1.68 | 1.72 | 1.72 | -3.91% | 14,784 |
| Mar 24, 2026 | 1.61 | 1.94 | 1.52 | 1.79 | 1.79 | 10.49% | 214,886 |
| Mar 23, 2026 | 1.85 | 1.85 | 1.60 | 1.62 | 1.62 | -10.00% | 78,353 |
| Mar 20, 2026 | 1.76 | 1.89 | 1.76 | 1.80 | 1.80 | 2.86% | 66,891 |
| Mar 19, 2026 | 1.81 | 1.87 | 1.75 | 1.75 | 1.75 | -1.13% | 57,245 |
| Mar 18, 2026 | 1.82 | 1.85 | 1.75 | 1.77 | 1.77 | -2.75% | 35,340 |
| Mar 17, 2026 | 1.91 | 1.94 | 1.76 | 1.82 | 1.82 | -7.14% | 135,937 |
| Mar 16, 2026 | 1.98 | 2.11 | 1.94 | 1.96 | 1.96 | 4.26% | 75,466 |
| Mar 13, 2026 | 1.72 | 2.05 | 1.65 | 1.88 | 1.88 | 19.75% | 121,046 |
| Mar 12, 2026 | 1.46 | 1.61 | 1.46 | 1.57 | 1.57 | 7.53% | 60,285 |
| Mar 11, 2026 | 1.36 | 1.50 | 1.36 | 1.46 | 1.46 | 4.29% | 21,323 |
| Mar 10, 2026 | 1.45 | 1.53 | 1.40 | 1.40 | 1.40 | -4.11% | 23,747 |
| Mar 9, 2026 | 1.42 | 1.58 | 1.42 | 1.46 | 1.46 | 3.55% | 34,779 |
| Mar 6, 2026 | 1.28 | 1.56 | 1.20 | 1.41 | 1.41 | 11.90% | 55,810 |
| Mar 5, 2026 | 1.40 | 1.40 | 1.26 | 1.26 | 1.26 | -5.97% | 18,188 |
| Mar 4, 2026 | 1.53 | 1.53 | 1.32 | 1.34 | 1.34 | -7.59% | 25,913 |
| Mar 3, 2026 | 1.48 | 1.56 | 1.44 | 1.45 | 1.45 | -2.03% | 24,112 |
| Mar 2, 2026 | 1.56 | 1.60 | 1.44 | 1.48 | 1.48 | -1.99% | 20,675 |
| Feb 27, 2026 | 1.68 | 1.68 | 1.51 | 1.51 | 1.51 | -0.66% | 36,717 |
| Feb 26, 2026 | 1.35 | 1.65 | 1.35 | 1.52 | 1.52 | 7.80% | 43,992 |
| Feb 25, 2026 | 1.38 | 1.46 | 1.36 | 1.41 | 1.41 | -2.08% | 27,575 |
| Feb 24, 2026 | 1.34 | 1.46 | 1.28 | 1.44 | 1.44 | 7.46% | 26,056 |
| Feb 23, 2026 | 1.31 | 1.48 | 1.25 | 1.34 | 1.34 | 2.29% | 41,802 |
| Feb 20, 2026 | 1.33 | 1.39 | 1.24 | 1.31 | 1.31 | -2.96% | 31,420 |