Verde Clean Fuels, Inc. (VGAS)
NASDAQ: VGAS · Real-Time Price · USD
1.015
+0.005 (0.50%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Verde Clean Fuels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.50% | 4,988 |
| Oct 29, 2026 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 0.50% | 10,583 |
| Oct 28, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | -0.26% | 7,297 |
| Oct 27, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 1.74% | 3,500 |
| Oct 26, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -0.96% | 18,559 |
| Oct 23, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | 0.73% | 1,840 |
| Oct 22, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -0.72% | 5,683 |
| Oct 21, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 0.98% | 7,050 |
| Oct 20, 2026 | 0.98 | 1.04 | 0.98 | 0.99 | 0.99 | -0.67% | 6,796 |
| Oct 19, 2026 | 1.02 | 1.05 | 0.97 | 1.00 | 1.00 | 1.73% | 18,007 |
| Oct 16, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -2.00% | 10,252 |
| Oct 15, 2026 | 1.03 | 1.08 | 0.99 | 1.00 | 1.00 | -3.38% | 39,833 |
| Oct 14, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | -0.48% | 18,375 |
| Oct 13, 2026 | 1.05 | 1.12 | 1.03 | 1.04 | 1.04 | -2.80% | 12,714 |
| Oct 12, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | 0.94% | 2,458 |
| Oct 9, 2026 | 1.05 | 1.13 | 1.05 | 1.06 | 1.06 | -2.75% | 10,990 |
| Oct 8, 2026 | 1.11 | 1.26 | 1.07 | 1.09 | 1.09 | 0.93% | 21,819 |
| Oct 7, 2026 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | - | 15,714 |
| Oct 6, 2026 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 8,985 |
| Oct 5, 2026 | 1.15 | 1.17 | 1.09 | 1.09 | 1.09 | - | 30,903 |
| Oct 2, 2026 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | - | 5,138 |
| Oct 1, 2026 | 1.08 | 1.16 | 1.08 | 1.09 | 1.09 | 1.87% | 3,847 |
| Sep 30, 2026 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | -5.31% | 37,770 |
| Sep 29, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | -0.88% | 16,552 |
| Sep 28, 2026 | 1.14 | 1.20 | 1.14 | 1.14 | 1.14 | -1.72% | 12,215 |
| Sep 25, 2026 | 1.13 | 1.17 | 1.10 | 1.16 | 1.16 | 2.65% | 16,106 |
| Sep 24, 2026 | 1.25 | 1.26 | 1.11 | 1.13 | 1.13 | 2.73% | 10,044 |
| Sep 23, 2026 | 1.31 | 1.31 | 1.10 | 1.10 | 1.10 | -10.57% | 21,244 |
| Sep 22, 2026 | 1.27 | 1.36 | 1.17 | 1.23 | 1.23 | -8.21% | 29,701 |
| Sep 21, 2026 | 1.33 | 1.34 | 1.27 | 1.34 | 1.34 | 6.35% | 15,989 |
| Sep 18, 2026 | 1.41 | 1.41 | 1.25 | 1.26 | 1.26 | -8.70% | 66,474 |
| Sep 17, 2026 | 1.43 | 1.43 | 1.34 | 1.38 | 1.38 | 2.99% | 7,656 |
| Sep 16, 2026 | 1.28 | 1.35 | 1.28 | 1.34 | 1.34 | 4.69% | 8,234 |
| Sep 15, 2026 | 1.39 | 1.39 | 1.27 | 1.28 | 1.28 | -4.83% | 16,787 |
| Sep 14, 2026 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | -4.61% | 5,215 |
| Sep 11, 2026 | 1.37 | 1.43 | 1.32 | 1.41 | 1.41 | 8.46% | 12,540 |
| Sep 10, 2026 | 1.43 | 1.43 | 1.24 | 1.30 | 1.30 | -2.99% | 8,247 |
| Sep 9, 2026 | 1.37 | 1.40 | 1.34 | 1.34 | 1.34 | 0.75% | 7,152 |
| Sep 8, 2026 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | -0.75% | 14,597 |
| Sep 4, 2026 | 1.27 | 1.41 | 1.27 | 1.34 | 1.34 | 1.52% | 5,991 |
| Sep 3, 2026 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 9,094 |
| Sep 2, 2026 | 1.35 | 1.43 | 1.34 | 1.35 | 1.35 | -0.74% | 9,073 |
| Sep 1, 2026 | 1.32 | 1.42 | 1.29 | 1.36 | 1.36 | 4.62% | 3,290 |
| Aug 31, 2026 | 1.29 | 1.33 | 1.27 | 1.30 | 1.30 | - | 7,201 |
| Aug 28, 2026 | 1.35 | 1.35 | 1.23 | 1.30 | 1.30 | -4.41% | 19,209 |
| Aug 27, 2026 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | 1.49% | 17,026 |
| Aug 26, 2026 | 1.31 | 1.38 | 1.31 | 1.34 | 1.34 | -2.19% | 4,880 |
| Aug 25, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | - | 4,269 |
| Aug 24, 2026 | 1.24 | 1.41 | 1.21 | 1.37 | 1.37 | 11.38% | 42,134 |
| Aug 21, 2026 | 1.22 | 1.33 | 1.21 | 1.23 | 1.23 | -0.81% | 46,433 |