Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
1.400
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
1.440
+0.040 (2.86%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Gevo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.41 | 1.49 | 1.39 | 1.40 | 1.40 | - | 7,557,779 |
| Jun 25, 2026 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | -2.10% | 2,592,839 |
| Jun 24, 2026 | 1.40 | 1.45 | 1.37 | 1.43 | 1.43 | 2.14% | 2,990,101 |
| Jun 23, 2026 | 1.41 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 2,365,377 |
| Jun 22, 2026 | 1.54 | 1.55 | 1.42 | 1.42 | 1.42 | -7.79% | 3,031,802 |
| Jun 18, 2026 | 1.52 | 1.57 | 1.47 | 1.54 | 1.54 | 3.36% | 9,796,930 |
| Jun 17, 2026 | 1.43 | 1.54 | 1.43 | 1.49 | 1.49 | 2.76% | 2,948,862 |
| Jun 16, 2026 | 1.42 | 1.50 | 1.42 | 1.45 | 1.45 | 1.40% | 3,353,649 |
| Jun 15, 2026 | 1.40 | 1.50 | 1.40 | 1.43 | 1.43 | 2.14% | 3,055,956 |
| Jun 12, 2026 | 1.49 | 1.49 | 1.37 | 1.40 | 1.40 | -4.76% | 3,418,531 |
| Jun 11, 2026 | 1.49 | 1.52 | 1.47 | 1.47 | 1.47 | -1.34% | 2,517,621 |
| Jun 10, 2026 | 1.50 | 1.54 | 1.48 | 1.49 | 1.49 | -0.67% | 2,748,679 |
| Jun 9, 2026 | 1.58 | 1.60 | 1.48 | 1.50 | 1.50 | -5.06% | 3,362,494 |
| Jun 8, 2026 | 1.66 | 1.67 | 1.56 | 1.58 | 1.58 | -2.77% | 2,892,887 |
| Jun 5, 2026 | 1.75 | 1.75 | 1.59 | 1.63 | 1.63 | -8.19% | 4,123,031 |
| Jun 4, 2026 | 1.74 | 1.79 | 1.73 | 1.77 | 1.77 | 1.14% | 1,421,735 |
| Jun 3, 2026 | 1.80 | 1.81 | 1.73 | 1.75 | 1.75 | -3.31% | 2,232,265 |
| Jun 2, 2026 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -1.63% | 2,215,996 |
| Jun 1, 2026 | 1.83 | 1.88 | 1.83 | 1.84 | 1.84 | -1.08% | 3,752,943 |
| May 29, 2026 | 1.89 | 1.90 | 1.85 | 1.86 | 1.86 | -2.11% | 2,507,133 |
| May 28, 2026 | 1.80 | 1.93 | 1.79 | 1.90 | 1.90 | 5.56% | 3,346,174 |
| May 27, 2026 | 1.74 | 1.81 | 1.73 | 1.80 | 1.80 | 1.69% | 3,932,705 |
| May 26, 2026 | 1.74 | 1.85 | 1.74 | 1.77 | 1.77 | - | 3,911,066 |
| May 22, 2026 | 1.70 | 1.79 | 1.70 | 1.77 | 1.77 | 4.12% | 2,856,550 |
| May 21, 2026 | 1.63 | 1.71 | 1.62 | 1.70 | 1.70 | 3.66% | 2,923,686 |
| May 20, 2026 | 1.69 | 1.70 | 1.63 | 1.64 | 1.64 | -2.38% | 2,867,027 |
| May 19, 2026 | 1.73 | 1.74 | 1.68 | 1.68 | 1.68 | -3.45% | 2,087,193 |
| May 18, 2026 | 1.68 | 1.77 | 1.66 | 1.74 | 1.74 | 3.57% | 3,025,493 |
| May 15, 2026 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | - | 1,996,974 |
| May 14, 2026 | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -2.89% | 1,885,584 |
| May 13, 2026 | 1.70 | 1.75 | 1.64 | 1.73 | 1.73 | 1.17% | 3,624,026 |
| May 12, 2026 | 1.77 | 1.77 | 1.63 | 1.71 | 1.71 | -2.84% | 4,711,297 |
| May 11, 2026 | 1.83 | 1.83 | 1.74 | 1.76 | 1.76 | -3.83% | 4,206,024 |
| May 8, 2026 | 1.86 | 1.86 | 1.73 | 1.83 | 1.83 | -9.85% | 6,127,423 |
| May 7, 2026 | 2.03 | 2.07 | 1.96 | 2.03 | 2.03 | -0.98% | 4,715,213 |
| May 6, 2026 | 2.03 | 2.09 | 2.00 | 2.05 | 2.05 | -1.91% | 2,837,012 |
| May 5, 2026 | 2.07 | 2.17 | 2.06 | 2.09 | 2.09 | 0.97% | 3,338,400 |
| May 4, 2026 | 2.00 | 2.09 | 1.96 | 2.07 | 2.07 | 1.97% | 4,502,760 |
| May 1, 2026 | 1.92 | 2.03 | 1.91 | 2.03 | 2.03 | 6.28% | 2,681,428 |
| Apr 30, 2026 | 1.88 | 1.96 | 1.87 | 1.91 | 1.91 | 0.53% | 3,286,737 |
| Apr 29, 2026 | 1.84 | 1.91 | 1.80 | 1.90 | 1.90 | 3.83% | 3,025,528 |
| Apr 28, 2026 | 1.79 | 1.84 | 1.77 | 1.83 | 1.83 | 2.23% | 1,371,712 |
| Apr 27, 2026 | 1.79 | 1.87 | 1.76 | 1.79 | 1.79 | -0.56% | 3,025,514 |
| Apr 24, 2026 | 1.84 | 1.84 | 1.77 | 1.80 | 1.80 | -0.55% | 2,098,501 |
| Apr 23, 2026 | 1.85 | 1.86 | 1.78 | 1.81 | 1.81 | -2.16% | 1,813,511 |
| Apr 22, 2026 | 1.84 | 1.89 | 1.83 | 1.85 | 1.85 | 1.65% | 2,112,536 |
| Apr 21, 2026 | 1.81 | 1.89 | 1.80 | 1.82 | 1.82 | 1.11% | 3,372,520 |
| Apr 20, 2026 | 1.68 | 1.82 | 1.64 | 1.80 | 1.80 | 5.88% | 6,676,072 |
| Apr 17, 2026 | 1.72 | 1.74 | 1.60 | 1.70 | 1.70 | -1.16% | 8,498,619 |
| Apr 16, 2026 | 1.75 | 1.82 | 1.68 | 1.72 | 1.72 | -14.00% | 9,806,065 |
| Apr 15, 2026 | 1.99 | 2.03 | 1.95 | 2.00 | 2.00 | - | 4,584,331 |
| Apr 14, 2026 | 2.06 | 2.07 | 1.95 | 2.00 | 2.00 | -1.48% | 4,043,902 |
| Apr 13, 2026 | 1.92 | 2.06 | 1.90 | 2.03 | 2.03 | 5.18% | 3,490,588 |
| Apr 10, 2026 | 1.93 | 1.97 | 1.90 | 1.93 | 1.93 | 1.05% | 2,570,810 |
| Apr 9, 2026 | 1.95 | 1.98 | 1.89 | 1.91 | 1.91 | -2.05% | 3,452,139 |
| Apr 8, 2026 | 2.04 | 2.06 | 1.86 | 1.95 | 1.95 | -1.02% | 6,105,784 |
| Apr 7, 2026 | 2.16 | 2.18 | 1.96 | 1.97 | 1.97 | -9.22% | 6,793,167 |
| Apr 6, 2026 | 2.29 | 2.33 | 2.16 | 2.17 | 2.17 | -5.45% | 4,064,561 |
| Apr 2, 2026 | 2.54 | 2.54 | 2.29 | 2.30 | 2.30 | -4.18% | 5,102,132 |
| Apr 1, 2026 | 2.71 | 2.73 | 2.36 | 2.40 | 2.40 | -12.27% | 6,858,647 |
| Mar 31, 2026 | 2.80 | 2.97 | 2.62 | 2.73 | 2.73 | -1.62% | 10,780,715 |
| Mar 30, 2026 | 2.55 | 2.87 | 2.53 | 2.78 | 2.78 | 10.12% | 10,743,534 |
| Mar 27, 2026 | 2.38 | 2.53 | 2.36 | 2.52 | 2.52 | 5.00% | 3,922,254 |
| Mar 26, 2026 | 2.45 | 2.54 | 2.39 | 2.40 | 2.40 | -2.44% | 2,877,969 |
| Mar 25, 2026 | 2.39 | 2.48 | 2.39 | 2.46 | 2.46 | 3.36% | 3,513,015 |
| Mar 24, 2026 | 2.34 | 2.40 | 2.33 | 2.38 | 2.38 | 1.28% | 2,228,330 |
| Mar 23, 2026 | 2.26 | 2.41 | 2.26 | 2.35 | 2.35 | 3.52% | 2,785,988 |
| Mar 20, 2026 | 2.36 | 2.40 | 2.24 | 2.27 | 2.27 | -2.99% | 6,157,376 |
| Mar 19, 2026 | 2.29 | 2.38 | 2.23 | 2.34 | 2.34 | 1.74% | 3,464,689 |
| Mar 18, 2026 | 2.34 | 2.37 | 2.30 | 2.30 | 2.30 | -2.13% | 2,187,149 |
| Mar 17, 2026 | 2.31 | 2.40 | 2.30 | 2.35 | 2.35 | 1.73% | 3,111,085 |
| Mar 16, 2026 | 2.38 | 2.41 | 2.27 | 2.31 | 2.31 | -2.94% | 3,700,111 |
| Mar 13, 2026 | 2.45 | 2.50 | 2.30 | 2.38 | 2.38 | -2.06% | 4,727,805 |
| Mar 12, 2026 | 2.34 | 2.52 | 2.33 | 2.43 | 2.43 | 5.65% | 7,345,476 |
| Mar 11, 2026 | 2.31 | 2.37 | 2.27 | 2.30 | 2.30 | - | 3,749,684 |
| Mar 10, 2026 | 2.23 | 2.34 | 2.16 | 2.30 | 2.30 | 2.68% | 6,524,521 |
| Mar 9, 2026 | 2.13 | 2.39 | 2.09 | 2.24 | 2.24 | 4.67% | 8,168,880 |
| Mar 6, 2026 | 1.88 | 2.25 | 1.88 | 2.14 | 2.14 | 13.23% | 15,625,521 |
| Mar 5, 2026 | 1.94 | 2.00 | 1.88 | 1.89 | 1.89 | -1.05% | 5,327,111 |
| Mar 4, 2026 | 1.88 | 1.92 | 1.85 | 1.91 | 1.91 | 2.69% | 2,141,226 |
| Mar 3, 2026 | 1.85 | 1.93 | 1.83 | 1.86 | 1.86 | -2.11% | 3,102,299 |
| Mar 2, 2026 | 1.80 | 1.93 | 1.79 | 1.90 | 1.90 | 4.40% | 2,895,766 |
| Feb 27, 2026 | 1.86 | 1.87 | 1.79 | 1.82 | 1.82 | -2.15% | 2,979,056 |
| Feb 26, 2026 | 1.82 | 1.86 | 1.79 | 1.86 | 1.86 | 1.64% | 2,041,914 |
| Feb 25, 2026 | 1.84 | 1.87 | 1.83 | 1.83 | 1.83 | - | 1,454,556 |
| Feb 24, 2026 | 1.82 | 1.88 | 1.81 | 1.83 | 1.83 | 1.10% | 1,101,509 |
| Feb 23, 2026 | 1.85 | 1.86 | 1.80 | 1.81 | 1.81 | -2.69% | 1,822,624 |
| Feb 20, 2026 | 1.88 | 1.92 | 1.85 | 1.86 | 1.86 | -1.59% | 1,460,617 |
| Feb 19, 2026 | 1.88 | 1.92 | 1.86 | 1.89 | 1.89 | - | 1,298,819 |
| Feb 18, 2026 | 1.88 | 1.93 | 1.86 | 1.89 | 1.89 | 1.07% | 1,767,119 |
| Feb 17, 2026 | 1.85 | 1.88 | 1.80 | 1.87 | 1.87 | 0.54% | 1,693,947 |
| Feb 13, 2026 | 1.77 | 1.89 | 1.77 | 1.86 | 1.86 | 5.68% | 2,370,552 |
| Feb 12, 2026 | 1.88 | 1.90 | 1.76 | 1.76 | 1.76 | -5.88% | 2,371,530 |
| Feb 11, 2026 | 1.88 | 1.90 | 1.82 | 1.87 | 1.87 | 0.54% | 1,394,309 |
| Feb 10, 2026 | 1.90 | 1.91 | 1.85 | 1.86 | 1.86 | -2.11% | 1,548,856 |
| Feb 9, 2026 | 1.90 | 1.91 | 1.85 | 1.90 | 1.90 | -0.52% | 1,591,832 |
| Feb 6, 2026 | 1.76 | 1.94 | 1.76 | 1.91 | 1.91 | 11.05% | 2,454,344 |
| Feb 5, 2026 | 1.79 | 1.81 | 1.72 | 1.72 | 1.72 | -6.52% | 2,939,902 |
| Feb 4, 2026 | 1.87 | 1.89 | 1.78 | 1.84 | 1.84 | -1.08% | 2,764,329 |
| Feb 3, 2026 | 1.92 | 1.93 | 1.76 | 1.86 | 1.86 | -2.62% | 4,559,996 |