Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
1.980
-0.010 (-0.50%)
At close: Aug 13, 2025, 4:00 PM
1.940
-0.040 (-2.02%)
Pre-market: Aug 14, 2025, 7:09 AM EDT
Gevo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 1.45 | 1.52 | 1.45 | 1.51 | 1.51 | 3.42% | 2,823,703 |
| Jul 16, 2025 | 1.47 | 1.48 | 1.39 | 1.46 | 1.46 | 0.69% | 3,139,739 |
| Jul 15, 2025 | 1.54 | 1.54 | 1.43 | 1.45 | 1.45 | -5.23% | 2,687,445 |
| Jul 14, 2025 | 1.46 | 1.54 | 1.44 | 1.53 | 1.53 | 2.68% | 2,542,994 |
| Jul 11, 2025 | 1.57 | 1.59 | 1.48 | 1.49 | 1.49 | -5.70% | 3,123,925 |
| Jul 10, 2025 | 1.60 | 1.61 | 1.54 | 1.58 | 1.58 | -1.25% | 2,930,931 |
| Jul 9, 2025 | 1.57 | 1.61 | 1.53 | 1.60 | 1.60 | 3.23% | 4,418,613 |
| Jul 8, 2025 | 1.45 | 1.57 | 1.45 | 1.55 | 1.55 | 7.64% | 4,715,225 |
| Jul 7, 2025 | 1.48 | 1.49 | 1.42 | 1.44 | 1.44 | -4.00% | 3,296,224 |
| Jul 3, 2025 | 1.42 | 1.50 | 1.41 | 1.50 | 1.50 | 6.38% | 3,900,994 |
| Jul 2, 2025 | 1.33 | 1.45 | 1.31 | 1.41 | 1.41 | 6.02% | 4,325,488 |
| Jul 1, 2025 | 1.31 | 1.35 | 1.25 | 1.33 | 1.33 | 0.76% | 3,848,626 |
| Jun 30, 2025 | 1.28 | 1.39 | 1.25 | 1.32 | 1.32 | 3.13% | 4,839,125 |
| Jun 27, 2025 | 1.33 | 1.35 | 1.25 | 1.28 | 1.28 | -3.03% | 36,062,311 |
| Jun 26, 2025 | 1.26 | 1.35 | 1.25 | 1.32 | 1.32 | 4.76% | 2,854,261 |
| Jun 25, 2025 | 1.30 | 1.31 | 1.24 | 1.26 | 1.26 | -3.08% | 2,983,310 |
| Jun 24, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 9.24% | 2,998,031 |
| Jun 23, 2025 | 1.25 | 1.27 | 1.17 | 1.19 | 1.19 | -7.03% | 3,470,791 |
| Jun 20, 2025 | 1.36 | 1.38 | 1.28 | 1.28 | 1.28 | -7.25% | 3,643,378 |
| Jun 18, 2025 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 2.99% | 2,935,443 |
| Jun 17, 2025 | 1.38 | 1.41 | 1.33 | 1.34 | 1.34 | -2.90% | 2,803,231 |
| Jun 16, 2025 | 1.29 | 1.39 | 1.29 | 1.38 | 1.38 | 7.81% | 4,092,917 |
| Jun 13, 2025 | 1.19 | 1.35 | 1.19 | 1.28 | 1.28 | 4.07% | 5,530,761 |
| Jun 12, 2025 | 1.24 | 1.28 | 1.21 | 1.23 | 1.23 | -0.81% | 3,148,597 |
| Jun 11, 2025 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | 1.64% | 2,336,510 |
| Jun 10, 2025 | 1.18 | 1.27 | 1.18 | 1.22 | 1.22 | 3.39% | 4,230,919 |
| Jun 9, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 1,985,355 |
| Jun 6, 2025 | 1.12 | 1.20 | 1.11 | 1.16 | 1.16 | 4.50% | 3,021,345 |
| Jun 5, 2025 | 1.15 | 1.17 | 1.10 | 1.11 | 1.11 | -2.63% | 5,280,552 |
| Jun 4, 2025 | 1.19 | 1.22 | 1.14 | 1.14 | 1.14 | -4.20% | 4,028,195 |
| Jun 3, 2025 | 1.17 | 1.21 | 1.14 | 1.19 | 1.19 | 2.59% | 2,241,994 |