Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
2.060
+0.050 (2.49%)
At close: Sep 26, 2025, 4:00 PM EDT
2.040
-0.020 (-0.97%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Gevo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.03 | 2.18 | 2.03 | 2.06 | 2.06 | 2.49% | 6,443,845 |
| Sep 25, 2025 | 2.04 | 2.06 | 1.95 | 2.01 | 2.01 | -3.83% | 10,656,166 |
| Sep 24, 2025 | 2.06 | 2.15 | 2.04 | 2.09 | 2.09 | 1.46% | 5,175,929 |
| Sep 23, 2025 | 2.01 | 2.26 | 2.00 | 2.06 | 2.06 | 4.04% | 11,092,176 |
| Sep 22, 2025 | 2.02 | 2.03 | 1.90 | 1.98 | 1.98 | -1.98% | 6,044,590 |
| Sep 19, 2025 | 2.08 | 2.12 | 2.01 | 2.02 | 2.02 | -3.35% | 15,044,609 |
| Sep 18, 2025 | 2.09 | 2.12 | 2.01 | 2.09 | 2.09 | 1.95% | 6,324,679 |
| Sep 17, 2025 | 1.93 | 2.14 | 1.91 | 2.05 | 2.05 | 8.47% | 13,614,147 |
| Sep 16, 2025 | 1.83 | 1.93 | 1.72 | 1.89 | 1.89 | 4.42% | 5,997,886 |
| Sep 15, 2025 | 1.68 | 1.85 | 1.68 | 1.81 | 1.81 | 8.38% | 6,369,539 |
| Sep 12, 2025 | 1.67 | 1.71 | 1.65 | 1.67 | 1.67 | 0.60% | 2,472,364 |
| Sep 11, 2025 | 1.62 | 1.73 | 1.61 | 1.66 | 1.66 | 2.47% | 4,223,004 |
| Sep 10, 2025 | 1.61 | 1.65 | 1.59 | 1.62 | 1.62 | 0.62% | 1,909,216 |
| Sep 9, 2025 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 1,737,952 |
| Sep 8, 2025 | 1.66 | 1.72 | 1.61 | 1.64 | 1.64 | -1.80% | 3,700,595 |
| Sep 5, 2025 | 1.64 | 1.68 | 1.57 | 1.67 | 1.67 | 2.45% | 2,822,866 |
| Sep 4, 2025 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | - | 2,211,041 |
| Sep 3, 2025 | 1.72 | 1.72 | 1.61 | 1.63 | 1.63 | -5.23% | 4,194,024 |
| Sep 2, 2025 | 1.68 | 1.80 | 1.67 | 1.72 | 1.72 | -0.58% | 3,889,458 |
| Aug 29, 2025 | 1.72 | 1.75 | 1.67 | 1.73 | 1.73 | - | 2,765,671 |
| Aug 28, 2025 | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | -2.81% | 3,079,964 |
| Aug 27, 2025 | 1.76 | 1.86 | 1.75 | 1.78 | 1.78 | 0.56% | 4,670,176 |
| Aug 26, 2025 | 1.79 | 1.79 | 1.72 | 1.77 | 1.77 | -0.56% | 3,291,291 |
| Aug 25, 2025 | 1.71 | 1.81 | 1.69 | 1.78 | 1.78 | 2.89% | 4,910,267 |
| Aug 22, 2025 | 1.61 | 1.75 | 1.60 | 1.73 | 1.73 | 7.45% | 5,843,228 |
| Aug 21, 2025 | 1.61 | 1.62 | 1.54 | 1.61 | 1.61 | -0.62% | 3,131,129 |
| Aug 20, 2025 | 1.57 | 1.65 | 1.56 | 1.62 | 1.62 | 1.89% | 4,118,954 |
| Aug 19, 2025 | 1.66 | 1.67 | 1.56 | 1.59 | 1.59 | -5.36% | 5,171,928 |
| Aug 18, 2025 | 1.79 | 1.81 | 1.65 | 1.68 | 1.68 | -6.67% | 6,522,122 |
| Aug 15, 2025 | 1.86 | 1.87 | 1.76 | 1.80 | 1.80 | -2.17% | 4,373,532 |
| Aug 14, 2025 | 1.91 | 1.93 | 1.77 | 1.84 | 1.84 | -7.07% | 8,986,772 |
| Aug 13, 2025 | 1.98 | 2.15 | 1.87 | 1.98 | 1.98 | -0.50% | 18,675,746 |
| Aug 12, 2025 | 1.75 | 2.02 | 1.61 | 1.99 | 1.99 | 59.20% | 82,299,173 |
| Aug 11, 2025 | 1.21 | 1.26 | 1.17 | 1.25 | 1.25 | 5.93% | 17,246,090 |
| Aug 8, 2025 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | 2.61% | 2,357,172 |
| Aug 7, 2025 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | -1.71% | 3,186,369 |
| Aug 6, 2025 | 1.24 | 1.24 | 1.16 | 1.17 | 1.17 | -4.88% | 2,687,356 |
| Aug 5, 2025 | 1.26 | 1.29 | 1.21 | 1.23 | 1.23 | - | 2,153,584 |
| Aug 4, 2025 | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | 0.82% | 2,124,090 |
| Aug 1, 2025 | 1.29 | 1.30 | 1.20 | 1.22 | 1.22 | -6.15% | 3,444,882 |
| Jul 31, 2025 | 1.33 | 1.38 | 1.29 | 1.30 | 1.30 | -2.26% | 2,141,677 |
| Jul 30, 2025 | 1.39 | 1.40 | 1.32 | 1.33 | 1.33 | -3.62% | 2,404,027 |
| Jul 29, 2025 | 1.47 | 1.48 | 1.38 | 1.38 | 1.38 | -6.12% | 2,560,853 |
| Jul 28, 2025 | 1.49 | 1.50 | 1.44 | 1.47 | 1.47 | - | 2,208,040 |
| Jul 25, 2025 | 1.50 | 1.51 | 1.45 | 1.47 | 1.47 | -2.00% | 1,735,576 |
| Jul 24, 2025 | 1.54 | 1.58 | 1.50 | 1.50 | 1.50 | -3.23% | 2,162,779 |
| Jul 23, 2025 | 1.50 | 1.55 | 1.49 | 1.55 | 1.55 | 4.73% | 2,783,727 |
| Jul 22, 2025 | 1.48 | 1.50 | 1.43 | 1.48 | 1.48 | - | 2,571,672 |
| Jul 21, 2025 | 1.57 | 1.60 | 1.47 | 1.48 | 1.48 | -5.13% | 3,181,468 |
| Jul 18, 2025 | 1.54 | 1.58 | 1.50 | 1.56 | 1.56 | 3.31% | 2,769,295 |