Verde Clean Fuels, Inc. (VGAS)
NASDAQ: VGAS · Real-Time Price · USD
3.600
+0.030 (0.84%)
Jun 27, 2025, 4:00 PM - Market closed
Verde Clean Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.63 | 3.63 | 3.37 | 3.60 | 3.60 | 0.84% | 64,538 |
| Jun 26, 2025 | 3.38 | 3.64 | 3.32 | 3.57 | 3.57 | 3.78% | 32,992 |
| Jun 25, 2025 | 3.66 | 3.66 | 3.31 | 3.44 | 3.44 | -4.44% | 3,818 |
| Jun 24, 2025 | 3.50 | 3.70 | 3.50 | 3.60 | 3.60 | 4.96% | 2,835 |
| Jun 23, 2025 | 3.60 | 3.60 | 3.26 | 3.43 | 3.43 | -3.65% | 20,713 |
| Jun 20, 2025 | 3.56 | 3.76 | 3.27 | 3.56 | 3.56 | -0.84% | 20,117 |
| Jun 18, 2025 | 3.73 | 3.92 | 3.16 | 3.59 | 3.59 | 10.80% | 28,121 |
| Jun 17, 2025 | 3.35 | 3.35 | 3.16 | 3.24 | 3.24 | -3.28% | 3,964 |
| Jun 16, 2025 | 3.34 | 3.35 | 3.15 | 3.35 | 3.35 | 4.04% | 3,729 |
| Jun 13, 2025 | 3.22 | 3.35 | 3.22 | 3.22 | 3.22 | - | 2,252 |
| Jun 12, 2025 | 3.31 | 3.31 | 3.22 | 3.22 | 3.22 | 1.58% | 2,737 |
| Jun 11, 2025 | 3.29 | 3.58 | 3.17 | 3.17 | 3.17 | -5.37% | 5,885 |
| Jun 10, 2025 | 3.44 | 3.44 | 3.34 | 3.35 | 3.35 | - | 3,982 |
| Jun 9, 2025 | 3.34 | 3.43 | 3.34 | 3.35 | 3.35 | 2.76% | 3,195 |
| Jun 6, 2025 | 3.32 | 3.34 | 3.26 | 3.26 | 3.26 | 0.62% | 1,871 |
| Jun 5, 2025 | 3.35 | 3.35 | 3.20 | 3.24 | 3.24 | -4.71% | 5,478 |
| Jun 4, 2025 | 3.43 | 3.44 | 3.35 | 3.40 | 3.40 | -1.73% | 5,766 |
| Jun 3, 2025 | 3.49 | 3.49 | 3.37 | 3.46 | 3.46 | -1.42% | 2,909 |
| Jun 2, 2025 | 3.46 | 3.53 | 3.46 | 3.51 | 3.51 | 1.45% | 3,254 |
| May 30, 2025 | 3.50 | 3.50 | 3.41 | 3.46 | 3.46 | -1.70% | 5,800 |
| May 29, 2025 | 3.61 | 3.74 | 3.44 | 3.52 | 3.52 | 6.67% | 5,811 |
| May 28, 2025 | 3.64 | 3.64 | 3.30 | 3.30 | 3.30 | -9.84% | 5,115 |
| May 27, 2025 | 3.44 | 3.66 | 3.21 | 3.66 | 3.66 | 6.40% | 10,721 |
| May 23, 2025 | 3.33 | 3.49 | 3.33 | 3.44 | 3.44 | 1.78% | 2,205 |
| May 22, 2025 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -2.59% | 1,915 |
| May 21, 2025 | 3.49 | 3.49 | 3.43 | 3.47 | 3.47 | - | 2,668 |
| May 20, 2025 | 3.40 | 3.51 | 3.40 | 3.47 | 3.47 | - | 4,395 |
| May 19, 2025 | 3.56 | 3.72 | 3.45 | 3.47 | 3.47 | -0.86% | 2,250 |
| May 16, 2025 | 3.52 | 3.65 | 3.50 | 3.50 | 3.50 | -2.23% | 2,437 |
| May 15, 2025 | 3.45 | 3.67 | 3.40 | 3.58 | 3.58 | 5.29% | 4,554 |
| May 14, 2025 | 3.35 | 3.66 | 3.35 | 3.40 | 3.40 | 3.03% | 5,212 |
| May 13, 2025 | 3.30 | 3.51 | 3.27 | 3.30 | 3.30 | 0.30% | 2,845 |
| May 12, 2025 | 3.36 | 3.40 | 3.23 | 3.29 | 3.29 | 0.92% | 4,096 |
| May 9, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -3.55% | 2,840 |
| May 8, 2025 | 3.37 | 3.54 | 3.37 | 3.38 | 3.38 | -1.17% | 7,037 |
| May 7, 2025 | 3.27 | 3.42 | 3.24 | 3.42 | 3.42 | 0.59% | 3,395 |
| May 6, 2025 | 3.24 | 3.42 | 3.24 | 3.40 | 3.40 | 1.19% | 2,873 |
| May 5, 2025 | 3.34 | 3.58 | 3.25 | 3.36 | 3.36 | -1.47% | 9,472 |
| May 2, 2025 | 3.28 | 3.49 | 3.28 | 3.41 | 3.41 | -2.29% | 5,763 |
| May 1, 2025 | 3.37 | 3.67 | 3.37 | 3.49 | 3.49 | 3.56% | 13,709 |
| Apr 30, 2025 | 3.59 | 3.59 | 3.32 | 3.37 | 3.37 | -4.80% | 15,477 |
| Apr 29, 2025 | 3.25 | 3.58 | 3.18 | 3.54 | 3.54 | 4.12% | 33,880 |
| Apr 28, 2025 | 3.36 | 3.49 | 3.22 | 3.40 | 3.40 | -2.58% | 6,291 |
| Apr 25, 2025 | 3.29 | 3.49 | 3.15 | 3.49 | 3.49 | 6.73% | 16,890 |
| Apr 24, 2025 | 3.09 | 3.27 | 3.09 | 3.27 | 3.27 | 0.62% | 1,701 |
| Apr 23, 2025 | 3.57 | 3.57 | 3.18 | 3.25 | 3.25 | -3.85% | 4,013 |
| Apr 22, 2025 | 3.28 | 3.38 | 3.22 | 3.38 | 3.38 | 4.64% | 3,229 |
| Apr 21, 2025 | 3.41 | 3.41 | 3.23 | 3.23 | 3.23 | -5.83% | 2,445 |
| Apr 17, 2025 | 3.42 | 3.51 | 3.35 | 3.43 | 3.43 | 0.29% | 4,344 |
| Apr 16, 2025 | 3.72 | 3.75 | 3.41 | 3.42 | 3.42 | -5.52% | 46,048 |