Verde Clean Fuels, Inc. (VGASW)
NASDAQ: VGASW · Real-Time Price · USD · Warrants
0.0315
0.00 (0.00%)
Aug 25, 2026, 1:44 PM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.29% | 823 |
| Jun 18, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 20.32% | 55,511 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.09% | 17,023 |
| Jun 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.00% | 35,538 |
| Jun 12, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -2.38% | 29,697 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.60% | 25,399 |
| Jun 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -22.35% | 15,330 |
| Jun 9, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -6.85% | 82,211 |
| Jun 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 37.22% | 16,105 |
| Jun 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 9.47% | 16,964 |
| Jun 4, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 2.53% | 68,264 |
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.82% | 7,387 |
| Jun 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -10.75% | 145,089 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -2.45% | 46,663 |
| May 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -13.33% | 225,806 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.85% | 42,192 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.26% | 14,025 |
| May 26, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.39% | 4,079 |
| May 22, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -6.60% | 8,237 |
| May 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.46% | 74,509 |