Verde Clean Fuels, Inc. (VGASW)
NASDAQ: VGASW · Real-Time Price · USD · Warrants
0.0342
-0.0012 (-3.39%)
At close: May 26, 2026, 4:00 PM EDT
0.0320
-0.0022 (-6.43%)
After-hours: May 26, 2026, 6:57 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 17.49% | 16,195 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.65% | 23,837 |
| May 18, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.59% | 151,961 |
| May 15, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.55% | 97,139 |
| May 14, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.57% | 94,585 |
| May 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.33% | 317,709 |
| May 12, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 9.93% | 123,890 |
| May 11, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -24.12% | 194,452 |
| May 8, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -11.56% | 362,520 |
| May 7, 2026 | 0.06 | 0.07 | 0.03 | 0.05 | 0.05 | 36.78% | 4,306,958 |
| May 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.60% | 9,527 |
| May 5, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -11.02% | 34,478 |
| May 1, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -0.27% | 11,752 |
| Apr 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20.32% | 213,912 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.62% | 57,676 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.31% | 71,261 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.31% | 5,449 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.47% | 47,442 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.73% | 5,579 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.39% | 202,511 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.92% | 14,225 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.34% | 3,843 |
| Apr 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.58% | 17,892 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -1.62% | 71,463 |
| Apr 13, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.82% | 52,634 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.77% | 36,664 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 76,567 |
| Apr 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.79% | 193,842 |
| Apr 7, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.40% | 22,280 |
| Apr 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 72,241 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.56% | 3,777 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.96% | 92,693 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.97% | 57,149 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.81% | 25,743 |
| Mar 27, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -9.20% | 46,635 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.72% | 402 |
| Mar 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -5.30% | 56,901 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 16.23% | 77,835 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.69% | 70,087 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.28% | 2,522 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.23% | 48,792 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.85% | 13,691 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.79% | 61,203 |
| Mar 16, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -7.74% | 128,055 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 36.34% | 292,294 |
| Mar 12, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 19.26% | 156,800 |
| Mar 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -17.43% | 52,244 |