Skip to main content
Verde Clean Fuels, Inc. (VGAS)
NASDAQ: VGAS · Real-Time Price · USD
1.460
+0.050 (3.55%)
At close: Mar 9, 2026, 4:00 PM EDT
1.460
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Verde Clean Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.421.581.421.461.463.55%34,775
Mar 6, 20261.281.561.201.411.4111.90%55,789
Mar 5, 20261.401.401.261.261.26-5.97%18,183
Mar 4, 20261.531.531.321.341.34-7.59%25,341
Mar 3, 20261.481.561.441.451.45-2.03%24,093
Mar 2, 20261.561.601.441.481.48-1.99%20,270
Feb 27, 20261.681.681.511.511.51-0.66%36,717
Feb 26, 20261.351.651.351.521.527.80%43,992
Feb 25, 20261.381.461.361.411.41-2.08%27,565
Feb 24, 20261.341.461.281.441.447.46%26,044
Feb 23, 20261.311.481.251.341.342.29%41,802
Feb 20, 20261.331.391.241.311.31-2.96%31,416
Feb 19, 20261.411.471.281.351.351.50%97,238
Feb 18, 20261.141.391.031.331.3324.30%574,286
Feb 17, 20260.961.110.961.071.0712.54%26,881
Feb 13, 20260.971.000.940.950.95-4.69%21,561
Feb 12, 20261.031.040.921.001.00-5.89%34,046
Feb 11, 20261.141.161.041.061.06-8.62%11,101
Feb 10, 20261.381.381.161.161.16-4.92%18,812
Feb 9, 20261.381.381.161.221.22-8.96%26,633
Feb 6, 20261.491.491.281.341.34-6.94%99,211
Feb 5, 20261.451.541.431.441.44-2.04%11,513
Feb 4, 20261.761.771.431.471.47-16.48%23,817
Feb 3, 20261.841.841.731.761.76-5.88%17,002
Feb 2, 20262.022.021.831.871.87-2.60%12,316
Jan 30, 20262.122.121.881.921.92-2.54%15,415
Jan 29, 20262.262.261.971.971.97-11.26%14,523
Jan 28, 20262.252.272.222.222.22-3.06%2,169
Jan 27, 20262.362.362.162.292.29-6.91%5,690
Jan 26, 20262.442.462.402.462.46-0.40%6,352
Jan 23, 20262.552.682.462.472.47-3.14%12,142
Jan 22, 20262.552.552.472.552.55-7,071
Jan 21, 20262.492.632.422.552.551.59%20,008
Jan 20, 20262.272.662.272.512.5111.06%11,533
Jan 16, 20262.212.342.212.262.26-16,253
Jan 15, 20262.092.372.092.262.2610.24%18,710
Jan 14, 20262.192.192.052.052.050.99%10,141
Jan 13, 20262.162.162.002.032.03-2.87%8,305
Jan 12, 20262.002.122.002.092.096.09%8,418
Jan 9, 20261.912.061.901.971.973.68%8,443
Jan 8, 20261.941.941.891.901.90-1.55%13,290
Jan 7, 20261.892.001.861.931.93-3.98%45,956
Jan 6, 20262.092.091.992.012.01-3.37%17,216
Jan 5, 20262.112.111.972.082.084.52%20,749
Jan 2, 20262.142.141.971.991.99-3.40%10,160
Dec 31, 20252.002.222.002.062.064.04%28,054
Dec 30, 20252.202.251.981.981.98-10.81%5,045
Dec 29, 20252.452.472.202.222.22-7.88%5,736
Dec 26, 20252.592.592.402.412.410.63%9,805
Dec 24, 20252.292.592.292.402.406.44%11,937
Dec 23, 20252.402.602.252.252.25-5.06%18,205
Dec 22, 20252.522.682.362.372.37-9.20%12,260
Dec 19, 20252.702.772.592.612.61-2.97%14,621
Dec 18, 20252.712.782.622.692.69-1.10%14,734
Dec 17, 20252.792.882.722.722.72-2.86%12,178
Dec 16, 20252.702.822.622.802.802.56%9,616
Dec 15, 20252.732.782.692.732.73-20,892
Dec 12, 20252.882.902.732.732.73-0.73%6,933
Dec 11, 20252.842.852.652.752.751.48%12,828
Dec 10, 20252.732.792.702.712.71-0.73%8,812
Dec 9, 20252.702.732.702.732.732.25%2,929
Dec 8, 20252.682.732.582.672.672.30%5,438
Dec 5, 20252.652.692.542.612.613.98%14,725
Dec 4, 20252.702.792.512.512.51-3.46%9,617
Dec 3, 20252.562.612.492.602.601.96%5,848
Dec 2, 20252.812.812.552.552.55-8.27%1,970
Dec 1, 20252.502.992.502.782.786.11%17,911
Nov 28, 20252.702.702.622.622.622.34%2,259
Nov 26, 20252.803.042.542.562.56-8.24%33,237
Nov 25, 20252.832.832.752.792.790.72%8,853
Nov 24, 20252.902.902.772.772.77-4.48%11,691
Nov 21, 20252.963.022.782.902.90-1.69%7,953
Nov 20, 20252.953.092.932.952.952.08%12,864
Nov 19, 20253.043.042.892.892.89-4.93%6,465
Nov 18, 20253.173.172.973.043.04-0.65%12,720
Nov 17, 20253.063.063.063.063.06-8,331
Nov 14, 20253.103.143.063.063.06-2,743
Nov 13, 20253.143.143.063.063.06-2.55%16,114
Nov 12, 20253.163.163.143.143.14-2.18%1,850
Nov 11, 20253.163.243.083.213.21-0.31%3,952
Nov 10, 20253.353.353.083.223.22-3.88%9,894
Nov 7, 20253.353.353.353.353.354.04%1,060
Nov 6, 20253.353.353.203.223.22-3.30%4,007
Nov 5, 20253.143.333.133.333.334.72%4,142
Nov 4, 20253.363.363.183.183.18-4.79%2,423
Nov 3, 20253.353.353.183.343.340.60%3,924
Oct 31, 20253.333.353.323.323.32-0.90%5,274
Oct 30, 20253.313.353.233.353.353.72%3,116
Oct 29, 20253.273.303.233.233.23-2.71%3,170
Oct 28, 20253.323.323.323.323.32-0.30%1,174
Oct 27, 20253.293.333.223.333.33-0.60%4,417
Oct 24, 20253.293.353.253.353.352.13%2,714
Oct 23, 20253.183.283.033.283.281.55%7,552
Oct 22, 20253.103.233.053.233.23-5,519
Oct 21, 20253.333.333.233.233.23-3.29%2,208
Oct 20, 20253.163.343.163.343.344.37%1,086
Oct 17, 20253.053.213.043.203.203.23%7,900
Oct 16, 20253.133.213.053.103.100.32%4,595
Oct 15, 20252.973.092.973.093.092.32%5,702
Oct 14, 20253.063.083.023.023.02-1.63%5,675