5 DAY PERFORMANCE
-2.78%
1 MONTH PERFORMANCE
+8.70%
3 MONTH PERFORMANCE
-4.11%
6 MONTH PERFORMANCE
-7.65%
YEAR-TO-DATE PERFORMANCE
-14.00%
1 YEAR PERFORMANCE
-21.70%
Verde Clean Fuels, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/11/2025 | $3.63 | $3.50 (-3.58%) | $3.63 | $3.50 | 2.70 K | $51.83 M |
07/10/2025 | $3.64 | $3.52 (-3.3%) | $3.64 | $3.52 | 2.60 K | $52.13 M |
07/09/2025 | $3.52 | $3.60 (2.27%) | $3.60 | $3.52 | 1.00 K | $53.31 M |
07/08/2025 | $3.62 | $3.43 (-5.25%) | $3.62 | $3.43 | 3.30 K | $50.79 M |
07/07/2025 | $3.65 | $3.42 (-6.3%) | $3.65 | $3.39 | 9.64 K | $50.64 M |
07/03/2025 | $3.52 | $3.64 (3.41%) | $3.64 | $3.52 | 2.03 K | $53.90 M |
07/02/2025 | $3.36 | $3.39 (0.89%) | $3.53 | $3.36 | 3.01 K | $50.20 M |
07/01/2025 | $3.56 | $3.42 (-3.93%) | $3.56 | $3.42 | 3.50 K | $50.64 M |
06/30/2025 | $3.62 | $3.44 (-4.97%) | $3.62 | $3.44 | 5.00 K | $50.94 M |
06/27/2025 | $3.63 | $3.60 (-0.83%) | $3.63 | $3.37 | 64.55 K | $53.31 M |
06/26/2025 | $3.38 | $3.57 (5.62%) | $3.64 | $3.32 | 33.00 K | $52.87 M |
06/25/2025 | $3.66 | $3.44 (-6.01%) | $3.66 | $3.31 | 3.82 K | $50.94 M |
06/24/2025 | $3.50 | $3.60 (2.86%) | $3.70 | $3.50 | 2.84 K | $53.31 M |
06/23/2025 | $3.60 | $3.43 (-4.72%) | $3.60 | $3.26 | 20.71 K | $50.79 M |
06/20/2025 | $3.56 | $3.56 (0%) | $3.76 | $3.27 | 20.12 K | $52.72 M |
06/18/2025 | $3.73 | $3.59 (-3.75%) | $3.92 | $3.16 | 28.12 K | $53.16 M |
06/17/2025 | $3.35 | $3.24 (-3.28%) | $3.35 | $3.16 | 4.00 K | $47.98 M |
06/16/2025 | $3.34 | $3.35 (0.3%) | $3.35 | $3.15 | 3.73 K | $49.61 M |
06/13/2025 | $3.22 | $3.22 (0%) | $3.35 | $3.22 | 2.30 K | $47.68 M |
06/12/2025 | $3.31 | $3.22 (-2.72%) | $3.31 | $3.22 | 2.74 K | $47.68 M |
06/11/2025 | $3.29 | $3.17 (-3.65%) | $3.58 | $3.17 | 5.90 K | $46.94 M |
06/10/2025 | $3.44 | $3.35 (-2.62%) | $3.44 | $3.34 | 4.00 K | $49.61 M |
06/09/2025 | $3.34 | $3.35 (0.3%) | $3.43 | $3.34 | 3.20 K | $49.61 M |
06/06/2025 | $3.32 | $3.26 (-1.81%) | $3.34 | $3.26 | 1.90 K | $48.28 M |
06/05/2025 | $3.35 | $3.24 (-3.28%) | $3.35 | $3.20 | 5.50 K | $47.98 M |
06/04/2025 | $3.43 | $3.40 (-0.87%) | $3.44 | $3.35 | 5.80 K | $50.35 M |
06/03/2025 | $3.49 | $3.46 (-0.86%) | $3.49 | $3.37 | 2.91 K | $51.24 M |
06/02/2025 | $3.46 | $3.51 (1.45%) | $3.53 | $3.46 | 3.30 K | $51.98 M |
05/30/2025 | $3.50 | $3.46 (-1.14%) | $3.50 | $3.41 | 5.80 K | $51.24 M |
05/29/2025 | $3.61 | $3.52 (-2.49%) | $3.74 | $3.44 | 5.81 K | $52.13 M |
05/28/2025 | $3.64 | $3.30 (-9.34%) | $3.64 | $3.30 | 5.12 K | $48.87 M |
05/27/2025 | $3.44 | $3.66 (6.4%) | $3.66 | $3.21 | 10.72 K | $54.20 M |
05/23/2025 | $3.33 | $3.44 (3.3%) | $3.49 | $3.33 | 2.21 K | $50.94 M |
05/22/2025 | $3.46 | $3.38 (-2.31%) | $3.46 | $3.38 | 1.92 K | $50.05 M |
05/21/2025 | $3.49 | $3.47 (-0.57%) | $3.49 | $3.43 | 2.70 K | $51.38 M |
05/20/2025 | $3.40 | $3.47 (2.06%) | $3.51 | $3.40 | 4.40 K | $51.38 M |
05/19/2025 | $3.56 | $3.47 (-2.53%) | $3.72 | $3.45 | 2.30 K | $51.38 M |
05/16/2025 | $3.52 | $3.50 (-0.57%) | $3.65 | $3.50 | 2.44 K | $51.83 M |
05/15/2025 | $3.45 | $3.58 (3.77%) | $3.67 | $3.40 | 4.60 K | $53.01 M |
05/14/2025 | $3.35 | $3.40 (1.49%) | $3.66 | $3.35 | 5.21 K | $50.35 M |
05/13/2025 | $3.30 | $3.30 (0%) | $3.51 | $3.27 | 2.85 K | $48.87 M |
05/12/2025 | $3.36 | $3.29 (-2.08%) | $3.40 | $3.23 | 4.10 K | $48.72 M |
05/09/2025 | $3.26 | $3.26 (0%) | $3.26 | $3.26 | 2.84 K | $20.66 M |
05/08/2025 | $3.37 | $3.38 (0.3%) | $3.54 | $3.37 | 7.04 K | $21.42 M |
05/07/2025 | $3.27 | $3.42 (4.59%) | $3.42 | $3.24 | 3.40 K | $21.67 M |
05/06/2025 | $3.24 | $3.40 (4.94%) | $3.42 | $3.24 | 2.90 K | $21.54 M |
05/05/2025 | $3.34 | $3.36 (0.6%) | $3.58 | $3.25 | 9.50 K | $21.29 M |
05/02/2025 | $3.28 | $3.41 (3.96%) | $3.49 | $3.28 | 5.80 K | $21.61 M |
05/01/2025 | $3.37 | $3.49 (3.56%) | $3.67 | $3.37 | 13.71 K | $22.11 M |
04/30/2025 | $3.59 | $3.37 (-6.13%) | $3.59 | $3.32 | 15.50 K | $21.35 M |
04/29/2025 | $3.25 | $3.54 (8.92%) | $3.58 | $3.18 | 33.90 K | $22.43 M |
04/28/2025 | $3.36 | $3.40 (1.19%) | $3.49 | $3.22 | 6.30 K | $21.54 M |
04/25/2025 | $3.29 | $3.49 (6.08%) | $3.49 | $3.15 | 16.90 K | $22.11 M |
04/24/2025 | $3.09 | $3.27 (5.83%) | $3.27 | $3.09 | 1.70 K | $20.72 M |
04/23/2025 | $3.57 | $3.25 (-8.96%) | $3.57 | $3.18 | 4.01 K | $20.59 M |
04/22/2025 | $3.28 | $3.38 (3.05%) | $3.38 | $3.22 | 3.23 K | $21.42 M |
04/21/2025 | $3.41 | $3.23 (-5.28%) | $3.41 | $3.23 | 2.45 K | $20.47 M |
04/17/2025 | $3.42 | $3.43 (0.29%) | $3.51 | $3.35 | 4.34 K | $21.73 M |
04/16/2025 | $3.72 | $3.42 (-8.06%) | $3.75 | $3.41 | 46.05 K | $21.67 M |
04/15/2025 | $3.57 | $3.62 (1.4%) | $3.80 | $3.54 | 6.33 K | $22.94 M |
04/14/2025 | $3.53 | $3.65 (3.4%) | $3.77 | $3.53 | 10.50 K | $23.13 M |