Verde Clean Fuels, Inc. Class A VGAS
NASDAQ · United States · Process Industries
$1.09+0.02 (+1.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.09 | +1.87% | $1.08 | $1.16 | $1.08 | 3.66K |
| 2026-09-30 | $1.07 | -5.31% | $1.15 | $1.15 | $1.07 | 37.80K |
| 2026-09-29 | $1.13 | -0.88% | $1.13 | $1.15 | $1.10 | 16.50K |
| 2026-09-28 | $1.14 | -1.72% | $1.14 | $1.20 | $1.14 | 12.20K |
| 2026-09-25 | $1.16 | +2.65% | $1.13 | $1.17 | $1.10 | 16.10K |
| 2026-09-24 | $1.13 | +2.73% | $1.25 | $1.26 | $1.11 | 10.00K |
| 2026-09-23 | $1.10 | -10.57% | $1.31 | $1.31 | $1.10 | 21.20K |
| 2026-09-22 | $1.23 | -8.21% | $1.27 | $1.36 | $1.17 | 29.70K |
| 2026-09-21 | $1.34 | +6.35% | $1.33 | $1.34 | $1.27 | 16.00K |
| 2026-09-18 | $1.26 | -8.70% | $1.40 | $1.41 | $1.25 | 66.50K |
| 2026-09-17 | $1.38 | +2.99% | $1.43 | $1.43 | $1.34 | 7.70K |
| 2026-09-16 | $1.34 | +4.69% | $1.28 | $1.35 | $1.28 | 8.20K |
| 2026-09-15 | $1.28 | -4.83% | $1.39 | $1.39 | $1.27 | 16.70K |
| 2026-09-14 | $1.35 | -4.61% | $1.40 | $1.40 | $1.32 | 5.20K |
| 2026-09-11 | $1.41 | +8.46% | $1.37 | $1.43 | $1.32 | 12.50K |
| 2026-09-10 | $1.30 | -2.99% | $1.43 | $1.43 | $1.24 | 8.20K |
| 2026-09-09 | $1.34 | +0.75% | $1.37 | $1.40 | $1.34 | 7.20K |
| 2026-09-08 | $1.33 | -0.75% | $1.32 | $1.36 | $1.30 | 14.60K |
| 2026-09-04 | $1.34 | +1.52% | $1.27 | $1.41 | $1.27 | 6.00K |
| 2026-09-03 | $1.32 | -2.22% | $1.33 | $1.35 | $1.31 | 9.10K |
| 2026-09-02 | $1.35 | -0.74% | $1.35 | $1.43 | $1.34 | 9.10K |
| 2026-09-01 | $1.36 | +4.62% | $1.32 | $1.42 | $1.29 | 3.30K |
| 2026-08-31 | $1.30 | 0.00% | $1.29 | $1.33 | $1.26 | 7.20K |
| 2026-08-28 | $1.30 | -4.41% | $1.35 | $1.35 | $1.23 | 19.20K |
| 2026-08-27 | $1.36 | +1.49% | $1.40 | $1.40 | $1.33 | 17.00K |
| 2026-08-26 | $1.34 | -2.19% | $1.31 | $1.38 | $1.31 | 4.90K |
| 2026-08-25 | $1.37 | 0.00% | $1.35 | $1.39 | $1.35 | 4.30K |
| 2026-08-24 | $1.37 | +11.38% | $1.24 | $1.41 | $1.21 | 42.10K |
| 2026-08-21 | $1.23 | -0.81% | $1.22 | $1.33 | $1.21 | 46.40K |
| 2026-08-20 | $1.24 | -4.62% | $1.36 | $1.36 | $1.19 | 25.00K |
| 2026-08-19 | $1.30 | -1.52% | $1.34 | $1.34 | $1.29 | 15.50K |
| 2026-08-18 | $1.32 | -3.65% | $1.35 | $1.35 | $1.30 | 10.50K |
| 2026-08-17 | $1.37 | -1.44% | $1.34 | $1.41 | $1.32 | 39.00K |
| 2026-08-14 | $1.39 | +8.59% | $1.25 | $1.40 | $1.25 | 25.90K |
| 2026-08-13 | $1.28 | +1.59% | $1.27 | $1.34 | $1.26 | 12.00K |
| 2026-08-12 | $1.26 | -2.33% | $1.26 | $1.36 | $1.26 | 28.40K |
| 2026-08-11 | $1.29 | +4.03% | $1.23 | $1.30 | $1.23 | 33.40K |
| 2026-08-10 | $1.24 | -7.46% | $1.34 | $1.34 | $1.22 | 51.70K |
| 2026-08-07 | $1.34 | 0.00% | $1.31 | $1.40 | $1.27 | 58.30K |
| 2026-08-06 | $1.34 | -15.19% | $1.62 | $1.62 | $1.32 | 160.50K |
| 2026-08-05 | $1.58 | +17.04% | $1.30 | $1.58 | $1.28 | 491.90K |
| 2026-08-04 | $1.35 | +28.57% | $1.22 | $1.54 | $1.11 | 7.27M |
| 2026-08-03 | $1.05 | +2.94% | $1.02 | $1.05 | $1.00 | 1.40M |
| 2026-07-31 | $1.02 | 0.00% | $1.01 | $1.05 | $1.01 | 7.60K |
| 2026-07-30 | $1.02 | 0.00% | $1.04 | $1.05 | $0.99 | 20.50K |
| 2026-07-29 | $1.02 | -8.93% | $1.18 | $1.18 | $1.02 | 20.60K |
| 2026-07-28 | $1.12 | -3.45% | $1.21 | $1.22 | $1.07 | 45.20K |
| 2026-07-27 | $1.16 | +22.75% | $0.98 | $1.23 | $0.98 | 142.20K |
| 2026-07-24 | $0.94 | -7.35% | $1.08 | $1.12 | $0.94 | 54.50K |
| 2026-07-23 | $1.02 | -1.92% | $1.04 | $1.05 | $1.02 | 6.70K |
| 2026-07-22 | $1.04 | 0.00% | $1.04 | $1.08 | $1.03 | 4.50K |
| 2026-07-21 | $1.04 | -3.70% | $1.06 | $1.06 | $1.03 | 12.70K |
| 2026-07-20 | $1.08 | 0.00% | $1.08 | $1.12 | $1.03 | 18.50K |
| 2026-07-17 | $1.08 | -0.92% | $1.10 | $1.11 | $1.07 | 6.00K |
| 2026-07-16 | $1.09 | -3.54% | $1.12 | $1.13 | $1.06 | 18.40K |
| 2026-07-15 | $1.13 | +1.80% | $1.12 | $1.16 | $1.11 | 14.70K |
| 2026-07-14 | $1.11 | +0.91% | $1.11 | $1.15 | $1.07 | 17.80K |
| 2026-07-13 | $1.10 | +2.80% | $1.09 | $1.15 | $1.08 | 29.30K |
| 2026-07-10 | $1.07 | -5.31% | $1.13 | $1.17 | $1.06 | 16.40K |
| 2026-07-09 | $1.13 | +11.88% | $1.03 | $1.13 | $1.01 | 54.40K |
| 2026-07-08 | $1.01 | -2.88% | $1.10 | $1.10 | $0.99 | 25.50K |
| 2026-07-07 | $1.04 | -0.95% | $1.09 | $1.11 | $1.04 | 80.20K |
| 2026-07-06 | $1.05 | +5.00% | $1.01 | $1.09 | $1.01 | 22.70K |
| 2026-07-02 | $1.00 | +2.04% | $1.07 | $1.11 | $1.00 | 29.80K |
| 2026-07-01 | $0.98 | -3.92% | $1.03 | $1.05 | $0.98 | 32.40K |
| 2026-06-30 | $1.02 | -7.27% | $1.07 | $1.19 | $1.02 | 43.30K |
| 2026-06-29 | $1.10 | -11.29% | $1.38 | $1.48 | $1.06 | 85.60K |
| 2026-06-26 | $1.24 | -17.33% | $1.54 | $1.63 | $1.24 | 345.70K |
| 2026-06-25 | $1.50 | -0.66% | $1.61 | $1.61 | $1.49 | 32.30K |
| 2026-06-24 | $1.51 | -5.03% | $1.64 | $1.64 | $1.48 | 72.30K |
| 2026-06-23 | $1.59 | +8.16% | $1.45 | $1.65 | $1.45 | 51.10K |
| 2026-06-22 | $1.47 | -3.29% | $1.53 | $1.53 | $1.45 | 24.60K |
| 2026-06-18 | $1.52 | +2.70% | $1.49 | $1.70 | $1.47 | 52.40K |
| 2026-06-17 | $1.48 | +0.68% | $1.50 | $1.55 | $1.44 | 176.70K |
| 2026-06-16 | $1.47 | +4.26% | $1.46 | $1.51 | $1.41 | 21.30K |
| 2026-06-15 | $1.41 | +0.71% | $1.38 | $1.55 | $1.36 | 30.20K |
| 2026-06-12 | $1.40 | -2.10% | $1.47 | $1.47 | $1.40 | 13.90K |
| 2026-06-11 | $1.43 | -2.05% | $1.51 | $1.51 | $1.40 | 17.40K |
| 2026-06-10 | $1.46 | -3.95% | $1.63 | $1.75 | $1.45 | 18.80K |
| 2026-06-09 | $1.52 | 0.00% | $1.56 | $1.56 | $1.50 | 11.80K |
| 2026-06-08 | $1.52 | +0.66% | $1.59 | $1.79 | $1.50 | 20.40K |
| 2026-06-05 | $1.51 | -1.31% | $1.51 | $1.65 | $1.50 | 26.10K |
| 2026-06-04 | $1.53 | +1.32% | $1.58 | $1.58 | $1.52 | 15.40K |
| 2026-06-03 | $1.51 | -1.95% | $1.56 | $1.58 | $1.51 | 17.60K |
| 2026-06-02 | $1.54 | -2.53% | $1.58 | $1.62 | $1.54 | 9.10K |
| 2026-06-01 | $1.58 | +1.28% | $1.62 | $1.63 | $1.54 | 5.60K |
| 2026-05-29 | $1.56 | -4.29% | $1.60 | $1.70 | $1.56 | 17.20K |
| 2026-05-28 | $1.63 | -6.32% | $1.79 | $1.79 | $1.63 | 112.10K |
| 2026-05-27 | $1.74 | +0.58% | $1.72 | $1.78 | $1.65 | 32.30K |
| 2026-05-26 | $1.73 | -4.42% | $1.83 | $1.91 | $1.72 | 43.70K |