Verde Clean Fuels, Inc. (VGAS)
NASDAQ: VGAS · Real-Time Price · USD
1.300
-0.060 (-4.41%)
At close: Aug 28, 2026, 4:00 PM EDT
1.290
-0.010 (-0.77%)
After-hours: Aug 28, 2026, 7:30 PM EDT
Verde Clean Fuels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.35 | 1.35 | 1.23 | 1.30 | 1.30 | -4.41% | 19,208 |
| Aug 27, 2026 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | 1.49% | 17,025 |
| Aug 26, 2026 | 1.31 | 1.38 | 1.31 | 1.34 | 1.34 | -2.19% | 4,449 |
| 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% | 41,616 |
| Aug 21, 2026 | 1.22 | 1.33 | 1.21 | 1.23 | 1.23 | -0.81% | 46,423 |
| Aug 20, 2026 | 1.36 | 1.36 | 1.19 | 1.24 | 1.24 | -4.62% | 22,979 |
| Aug 19, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -1.52% | 15,472 |
| Aug 18, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -3.65% | 10,498 |
| Aug 17, 2026 | 1.34 | 1.41 | 1.32 | 1.37 | 1.37 | -1.44% | 39,006 |
| Aug 14, 2026 | 1.25 | 1.40 | 1.25 | 1.39 | 1.39 | 8.59% | 25,333 |
| Aug 13, 2026 | 1.27 | 1.34 | 1.26 | 1.28 | 1.28 | 1.59% | 12,006 |
| Aug 12, 2026 | 1.26 | 1.36 | 1.26 | 1.26 | 1.26 | -2.33% | 28,419 |
| Aug 11, 2026 | 1.23 | 1.30 | 1.23 | 1.29 | 1.29 | 4.03% | 32,981 |
| 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 |