Skip to main content
Verde Clean Fuels, Inc. (VGAS)
NASDAQ: VGAS · Real-Time Price · USD
1.240
-0.260 (-17.33%)
At close: Jun 26, 2026, 4:00 PM EDT
1.320
+0.080 (6.45%)
After-hours: Jun 26, 2026, 7:12 PM EDT

Verde Clean Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.541.631.241.241.24-17.33%345,528
Jun 25, 20261.611.611.491.501.50-0.66%32,303
Jun 24, 20261.641.641.481.511.51-5.03%71,910
Jun 23, 20261.451.661.451.591.598.16%49,726
Jun 22, 20261.531.531.451.471.47-3.29%19,687
Jun 18, 20261.491.701.471.521.522.70%52,426
Jun 17, 20261.501.551.441.481.480.68%176,860
Jun 16, 20261.461.511.411.471.474.26%21,257
Jun 15, 20261.381.551.361.411.410.71%30,217
Jun 12, 20261.471.471.401.401.40-2.10%13,900
Jun 11, 20261.511.511.401.431.43-2.05%17,414
Jun 10, 20261.631.751.451.461.46-3.95%18,781
Jun 9, 20261.561.561.501.521.52-11,838
Jun 8, 20261.591.791.501.521.520.66%20,406
Jun 5, 20261.511.651.501.511.51-1.31%26,061
Jun 4, 20261.581.581.521.531.531.32%15,368
Jun 3, 20261.561.581.511.511.51-1.95%17,575
Jun 2, 20261.581.621.541.541.54-2.53%9,135
Jun 1, 20261.621.641.551.581.581.28%5,556
May 29, 20261.601.701.561.561.56-4.29%17,206
May 28, 20261.791.791.631.631.63-6.32%112,131
May 27, 20261.721.781.651.741.740.58%32,325
May 26, 20261.831.911.721.731.73-4.42%43,712
May 22, 20261.941.971.751.811.81-8.12%21,830
May 21, 20261.892.001.891.971.971.55%12,740
May 20, 20261.871.961.871.941.942.11%11,785
May 19, 20261.881.901.851.901.903.26%3,159
May 18, 20261.801.921.801.841.842.22%16,804
May 15, 20261.701.971.701.801.80-1.64%11,795
May 14, 20261.751.861.701.831.833.98%10,352
May 13, 20261.671.861.671.761.764.76%47,306
May 12, 20261.711.731.671.681.68-0.59%12,530
May 11, 20261.761.831.681.691.69-5.06%27,872
May 8, 20261.791.821.751.781.78-3.26%8,192
May 7, 20261.851.851.791.841.848.24%6,665
May 6, 20261.741.861.681.701.70-2.86%23,203
May 5, 20261.931.931.731.751.75-1.69%15,128
May 4, 20261.851.941.761.781.78-5.32%16,826
May 1, 20261.812.001.761.881.883.87%8,339
Apr 30, 20261.951.991.811.811.81-5.24%26,954
Apr 29, 20261.731.931.731.911.919.77%28,772
Apr 28, 20261.801.931.741.741.74-0.57%10,805
Apr 27, 20261.861.861.751.751.75-1.13%13,668
Apr 24, 20261.751.811.641.771.774.73%21,429
Apr 23, 20261.731.771.621.691.69-3.98%29,173
Apr 22, 20261.851.941.761.761.76-7.37%43,195
Apr 21, 20261.901.981.851.901.904.40%35,740
Apr 20, 20261.971.971.821.821.82-7.14%23,293
Apr 17, 20261.882.011.841.961.964.81%14,081
Apr 16, 20261.821.931.811.871.871.08%20,292
Apr 15, 20261.741.911.741.851.853.93%19,380
Apr 14, 20261.691.781.651.781.786.59%32,452
Apr 13, 20261.571.721.561.671.678.44%27,593
Apr 10, 20261.551.661.481.541.541.32%24,678
Apr 9, 20261.561.601.491.521.52-3.18%19,845
Apr 8, 20261.521.641.501.571.574.67%11,007
Apr 7, 20261.441.531.441.501.50-0.66%15,371
Apr 6, 20261.561.571.501.511.51-0.66%8,538
Apr 2, 20261.461.561.431.521.524.83%15,344
Apr 1, 20261.681.811.451.451.45-14.20%59,956
Mar 31, 20261.791.791.661.691.69-17,357
Mar 30, 20262.022.021.671.691.69-11.05%40,909
Mar 27, 20261.712.051.691.901.9010.47%88,536
Mar 26, 20261.781.881.691.721.72-9,866
Mar 25, 20261.761.831.681.721.72-3.91%14,784
Mar 24, 20261.611.941.521.791.7910.49%214,886
Mar 23, 20261.851.851.601.621.62-10.00%78,353
Mar 20, 20261.761.891.761.801.802.86%66,891
Mar 19, 20261.811.871.751.751.75-1.13%57,245
Mar 18, 20261.821.851.751.771.77-2.75%35,340
Mar 17, 20261.911.941.761.821.82-7.14%135,937
Mar 16, 20261.982.111.941.961.964.26%75,466
Mar 13, 20261.722.051.651.881.8819.75%121,046
Mar 12, 20261.461.611.461.571.577.53%60,285
Mar 11, 20261.361.501.361.461.464.29%21,323
Mar 10, 20261.451.531.401.401.40-4.11%23,747
Mar 9, 20261.421.581.421.461.463.55%34,779
Mar 6, 20261.281.561.201.411.4111.90%55,810
Mar 5, 20261.401.401.261.261.26-5.97%18,188
Mar 4, 20261.531.531.321.341.34-7.59%25,913
Mar 3, 20261.481.561.441.451.45-2.03%24,112
Mar 2, 20261.561.601.441.481.48-1.99%20,675
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%27,575
Feb 24, 20261.341.461.281.441.447.46%26,056
Feb 23, 20261.311.481.251.341.342.29%41,802
Feb 20, 20261.331.391.241.311.31-2.96%31,420
Feb 19, 20261.411.471.281.351.351.50%97,500
Feb 18, 20261.141.391.031.331.3324.30%579,552
Feb 17, 20260.961.110.961.071.0712.54%27,008
Feb 13, 20260.971.000.940.950.95-4.69%21,652
Feb 12, 20261.031.040.921.001.00-5.89%34,046
Feb 11, 20261.141.161.041.061.06-8.62%13,121
Feb 10, 20261.381.381.161.161.16-4.92%18,812
Feb 9, 20261.381.381.161.221.22-8.96%26,691
Feb 6, 20261.491.491.281.341.34-6.94%103,790
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