Skip to main content
Verde Clean Fuels, Inc. (VGAS)
NASDAQ: VGAS · Real-Time Price · USD
1.740
-0.010 (-0.57%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Verde Clean Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.801.931.741.741.74-0.57%10,765
Apr 27, 20261.861.861.751.751.75-1.13%13,660
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%43,146
Apr 21, 20261.901.981.851.901.904.40%35,735
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
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