Verde Clean Fuels, Inc. (VGASW)
NASDAQ: VGASW · Real-Time Price · USD · Warrants
0.0140
-0.0080 (-36.36%)
Sep 29, 2026, 4:00 PM EDT - Market closed
Verde Clean Fuels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | - | -35.91% | 96,017 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.60% | 3,589 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.81% | 65,181 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.08% | 36,606 |
| Sep 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 10.17% | 4,007 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.28% | 1,000 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.96% | 3,615 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 3.14% | 6,000 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.36% | 101,138 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.60% | 3,652 |
| Sep 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.37% | 5,129 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.69% | 975 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.37% | 272 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 1,186 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.60% | 2,579 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.71% | 570 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.03% | 126 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.43% | 12,241 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.67% | 925 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.08% | 2,390 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 22.57% | 61,309 |
| Aug 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -14.05% | 43,001 |
| Aug 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -10.70% | 115,496 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 2,500 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.55% | 9,914 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.79% | 31,069 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 14.33% | 4,339 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.32% | 43,897 |
| Aug 4, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 22.58% | 111,338 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.83% | 11,017 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.33% | 1,950 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.04% | 18,464 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.83% | 201 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,199 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,806 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.56% | 35,702 |
| Jul 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -4.50% | 57,884 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,431 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.62% | 104 |
| Jul 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 994 |
| Jul 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.81% | 3,381 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.36% | 1,506 |
| Jul 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 5.83% | 46,290 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.04% | 475 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.52% | 4,099 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -4.92% | 30,737 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.78% | 10,893 |
| Jun 25, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.95% | 8,430 |
| Jun 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.96% | 160,766 |
| Jun 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 30.39% | 28,469 |