5 DAY PERFORMANCE
-6.58%
1 MONTH PERFORMANCE
+95.05%
3 MONTH PERFORMANCE
+42.00%
6 MONTH PERFORMANCE
-6.08%
YEAR-TO-DATE PERFORMANCE
+4.72%
1 YEAR PERFORMANCE
-26.50%
OPAL Fuels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $3.66 | $3.55 (-3.01%) | $3.68 | $3.29 | 284.46 K | $98.40 M |
| 05/29/2025 | $3.80 | $3.70 (-2.63%) | $4.08 | $3.62 | 519.51 K | $102.56 M |
| 05/28/2025 | $3.28 | $3.80 (15.85%) | $4.08 | $3.03 | 1.22 M | $105.33 M |
| 05/27/2025 | $2.80 | $3.13 (11.79%) | $3.38 | $2.80 | 813.00 K | $86.76 M |
| 05/23/2025 | $2.47 | $2.72 (10.12%) | $2.95 | $2.47 | 710.24 K | $75.40 M |
| 05/22/2025 | $2.50 | $2.50 (0%) | $2.61 | $2.45 | 592.63 K | $69.30 M |
| 05/21/2025 | $2.47 | $2.50 (1.21%) | $2.53 | $2.46 | 118.82 K | $69.30 M |
| 05/20/2025 | $2.58 | $2.41 (-6.59%) | $2.63 | $2.41 | 203.64 K | $66.80 M |
| 05/19/2025 | $2.46 | $2.59 (5.28%) | $2.67 | $2.44 | 223.70 K | $71.79 M |
| 05/16/2025 | $2.26 | $2.45 (8.41%) | $2.49 | $2.24 | 184.50 K | $67.91 M |
| 05/15/2025 | $2.25 | $2.22 (-1.33%) | $2.39 | $2.22 | 131.44 K | $61.54 M |
| 05/14/2025 | $2.11 | $2.25 (6.64%) | $2.28 | $2.11 | 113.70 K | $62.37 M |
| 05/13/2025 | $2.11 | $2.11 (0%) | $2.20 | $2.06 | 119.17 K | $58.49 M |
| 05/12/2025 | $2.35 | $2.11 (-10.21%) | $2.35 | $2.10 | 127.08 K | $58.49 M |
| 05/09/2025 | $2.28 | $2.20 (-3.51%) | $2.47 | $2.20 | 200.33 K | $60.98 M |
| 05/08/2025 | $2.41 | $2.41 (0%) | $2.54 | $2.37 | 299.52 K | $66.80 M |
| 05/07/2025 | $2.02 | $2.35 (16.34%) | $2.38 | $2.01 | 332.50 K | $65.14 M |
| 05/06/2025 | $1.97 | $1.98 (0.51%) | $2.01 | $1.90 | 78.90 K | $54.88 M |
| 05/05/2025 | $1.84 | $1.97 (7.07%) | $2.05 | $1.80 | 243.43 K | $54.61 M |
| 05/02/2025 | $1.78 | $1.82 (2.25%) | $1.84 | $1.73 | 94.34 K | $50.45 M |
| 05/01/2025 | $1.73 | $1.77 (2.31%) | $1.80 | $1.69 | 72.32 K | $49.06 M |
| 04/30/2025 | $1.72 | $1.73 (0.58%) | $1.82 | $1.65 | 144.40 K | $47.95 M |
| 04/29/2025 | $1.71 | $1.75 (2.34%) | $1.85 | $1.71 | 144.36 K | $48.51 M |
| 04/28/2025 | $1.76 | $1.73 (-1.7%) | $1.79 | $1.72 | 128.87 K | $47.95 M |
| 04/25/2025 | $1.49 | $1.74 (16.78%) | $1.75 | $1.49 | 240.33 K | $48.23 M |
| 04/24/2025 | $1.40 | $1.49 (6.43%) | $1.52 | $1.39 | 164.10 K | $41.30 M |
| 04/23/2025 | $1.30 | $1.40 (7.69%) | $1.40 | $1.30 | 73.62 K | $38.81 M |
| 04/22/2025 | $1.33 | $1.32 (-0.75%) | $1.35 | $1.31 | 59.02 K | $36.59 M |
| 04/21/2025 | $1.40 | $1.32 (-5.71%) | $1.40 | $1.32 | 50.78 K | $36.59 M |
| 04/17/2025 | $1.38 | $1.39 (0.72%) | $1.41 | $1.38 | 34.21 K | $38.53 M |
| 04/16/2025 | $1.34 | $1.37 (2.24%) | $1.42 | $1.34 | 47.59 K | $37.97 M |
| 04/15/2025 | $1.30 | $1.35 (3.85%) | $1.38 | $1.30 | 61.30 K | $37.42 M |
| 04/14/2025 | $1.36 | $1.30 (-4.41%) | $1.39 | $1.26 | 117.13 K | $36.03 M |
| 04/11/2025 | $1.35 | $1.36 (0.74%) | $1.37 | $1.34 | 54.51 K | $37.70 M |
| 04/10/2025 | $1.45 | $1.37 (-5.52%) | $1.47 | $1.37 | 61.98 K | $37.97 M |
| 04/09/2025 | $1.35 | $1.45 (7.41%) | $1.49 | $1.26 | 63.80 K | $40.19 M |
| 04/08/2025 | $1.43 | $1.35 (-5.59%) | $1.45 | $1.35 | 117.10 K | $37.42 M |
| 04/07/2025 | $1.39 | $1.39 (0%) | $1.43 | $1.34 | 52.72 K | $38.53 M |
| 04/04/2025 | $1.47 | $1.46 (-0.68%) | $1.51 | $1.26 | 110.22 K | $40.47 M |
| 04/03/2025 | $1.60 | $1.47 (-8.13%) | $1.64 | $1.46 | 155.50 K | $40.75 M |
| 04/02/2025 | $1.65 | $1.62 (-1.82%) | $1.70 | $1.61 | 156.67 K | $44.90 M |
| 04/01/2025 | $1.86 | $1.70 (-8.6%) | $1.86 | $1.68 | 138.00 K | $47.12 M |
| 03/31/2025 | $1.91 | $1.84 (-3.66%) | $1.94 | $1.74 | 260.48 K | $51.00 M |
| 03/28/2025 | $1.92 | $1.92 (0%) | $1.98 | $1.91 | 1.01 M | $53.22 M |
| 03/27/2025 | $1.96 | $1.92 (-2.04%) | $1.97 | $1.92 | 186.82 K | $53.22 M |
| 03/26/2025 | $1.96 | $1.96 (0%) | $2.02 | $1.95 | 151.80 K | $54.33 M |
| 03/25/2025 | $1.96 | $1.96 (0%) | $2.02 | $1.96 | 203.72 K | $54.33 M |
| 03/24/2025 | $1.97 | $2.00 (1.52%) | $2.04 | $1.91 | 297.47 K | $55.44 M |
| 03/21/2025 | $1.97 | $1.90 (-3.55%) | $1.97 | $1.87 | 146.29 K | $52.67 M |
| 03/20/2025 | $2.00 | $1.97 (-1.5%) | $2.06 | $1.97 | 110.92 K | $54.61 M |
| 03/19/2025 | $1.96 | $2.02 (3.06%) | $2.04 | $1.96 | 60.22 K | $55.99 M |
| 03/18/2025 | $2.15 | $1.99 (-7.44%) | $2.15 | $1.95 | 169.73 K | $55.16 M |
| 03/17/2025 | $1.93 | $2.10 (8.81%) | $2.16 | $1.93 | 182.03 K | $58.21 M |
| 03/14/2025 | $2.03 | $1.89 (-6.9%) | $2.14 | $1.89 | 400.63 K | $52.39 M |
| 03/13/2025 | $2.32 | $2.17 (-6.47%) | $2.37 | $2.17 | 202.31 K | $60.15 M |
| 03/12/2025 | $2.34 | $2.34 (0%) | $2.40 | $2.25 | 157.40 K | $64.86 M |
| 03/11/2025 | $2.31 | $2.29 (-0.87%) | $2.35 | $2.27 | 36.70 K | $63.48 M |
| 03/10/2025 | $2.32 | $2.28 (-1.72%) | $2.37 | $2.25 | 83.72 K | $63.20 M |
| 03/07/2025 | $2.35 | $2.35 (0%) | $2.42 | $2.30 | 173.97 K | $65.14 M |
| 03/06/2025 | $2.38 | $2.32 (-2.52%) | $2.44 | $2.31 | 52.52 K | $64.31 M |
| 03/05/2025 | $2.40 | $2.36 (-1.67%) | $2.40 | $2.30 | 128.50 K | $65.42 M |
| 03/04/2025 | $2.41 | $2.37 (-1.66%) | $2.46 | $2.27 | 215.30 K | $65.69 M |
| 03/03/2025 | $2.54 | $2.41 (-5.12%) | $2.70 | $2.38 | 164.14 K | $66.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
