Verde Clean Fuels, Inc. (VGAS) Charts

NASDAQ Currency in USD Disclaimer

$4.26

north_east $0.26 (6.5%)
Day's range
$4.07
Day's range
$4.29

5 DAY PERFORMANCE

+11.52%

1 MONTH PERFORMANCE

+2.65%

3 MONTH PERFORMANCE

+1.67%

6 MONTH PERFORMANCE

-0.70%

YEAR-TO-DATE PERFORMANCE

+80.51%

1 YEAR PERFORMANCE

+93.64%

Verde Clean Fuels, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/24/2024 $4.07 $4.26 (4.67%) $4.29 $4.07 8,420 $26.99 M
12/23/2024 $3.99 $4.00 (0.25%) $4.07 $3.81 22,315 $25.34 M
12/20/2024 $3.67 $3.82 (4.09%) $4.33 $3.67 52,100 $24.20 M
12/19/2024 $4.39 $3.84 (-12.53%) $4.39 $3.84 51,018 $24.33 M
12/18/2024 $3.81 $3.74 (-1.84%) $3.96 $3.74 10,632 $23.70 M
12/17/2024 $3.64 $3.89 (6.87%) $4.00 $3.52 28,111 $24.65 M
12/16/2024 $3.78 $3.70 (-2.12%) $3.78 $3.52 3,500 $23.44 M
12/13/2024 $3.60 $3.59 (-0.28%) $3.80 $3.47 30,226 $22.75 M
12/12/2024 $3.80 $3.59 (-5.53%) $3.80 $3.54 10,421 $22.75 M
12/11/2024 $3.92 $3.82 (-2.55%) $4.00 $3.52 46,144 $24.20 M
12/10/2024 $3.96 $3.98 (0.51%) $4.14 $3.96 6,925 $25.22 M
12/09/2024 $4.10 $4.07 (-0.73%) $4.23 $4.04 6,000 $25.79 M
12/06/2024 $4.05 $4.08 (0.74%) $4.25 $3.97 19,400 $25.85 M
12/05/2024 $4.05 $4.04 (-0.25%) $4.20 $3.91 18,532 $25.60 M
12/04/2024 $4.10 $4.12 (0.49%) $4.20 $3.95 18,500 $26.10 M
12/03/2024 $4.27 $3.95 (-7.49%) $4.31 $3.95 15,200 $25.03 M
12/02/2024 $4.24 $4.27 (0.71%) $4.34 $4.18 6,917 $27.06 M
11/29/2024 $4.27 $4.27 (0%) $4.27 $4.22 6,100 $27.06 M
11/27/2024 $4.16 $4.22 (1.44%) $4.22 $4.06 2,017 $26.74 M
11/26/2024 $4.04 $4.15 (2.72%) $4.18 $4.04 3,600 $26.29 M
11/25/2024 $4.13 $4.06 (-1.69%) $4.32 $4.04 10,046 $25.72 M
11/22/2024 $4.30 $4.17 (-3.02%) $4.30 $4.05 21,700 $26.42 M
11/21/2024 $4.30 $4.26 (-0.93%) $4.40 $4.09 19,918 $26.99 M
11/20/2024 $4.15 $4.16 (0.24%) $4.16 $4.13 2,500 $26.36 M
11/19/2024 $4.14 $4.19 (1.21%) $4.27 $3.98 20,937 $26.55 M
11/18/2024 $4.00 $4.11 (2.75%) $4.11 $4.00 2,305 $26.04 M
11/15/2024 $4.06 $4.07 (0.25%) $4.07 $4.00 9,237 $25.79 M
11/14/2024 $4.11 $4.00 (-2.68%) $4.18 $4.00 18,628 $25.34 M
11/13/2024 $4.28 $4.18 (-2.34%) $4.29 $4.18 9,016 $26.48 M
11/12/2024 $4.38 $4.38 (0%) $4.42 $4.27 16,647 $27.75 M
11/11/2024 $4.21 $4.52 (7.36%) $4.54 $4.21 5,300 $28.64 M
11/08/2024 $4.33 $4.27 (-1.39%) $4.54 $4.21 18,900 $26.89 M
11/07/2024 $4.30 $4.39 (2.09%) $4.51 $4.21 4,800 $27.64 M
11/06/2024 $4.25 $4.30 (1.18%) $4.30 $4.10 27,908 $27.08 M
11/05/2024 $4.20 $4.20 (0%) $4.24 $4.04 9,605 $26.45 M
11/04/2024 $4.20 $4.22 (0.48%) $4.23 $4.03 6,100 $26.57 M
11/01/2024 $4.19 $4.20 (0.24%) $4.20 $3.92 5,649 $26.45 M
10/31/2024 $4.02 $4.19 (4.23%) $4.19 $4.01 3,223 $26.39 M
10/30/2024 $3.95 $4.13 (4.56%) $4.20 $3.95 4,057 $26.01 M
10/29/2024 $3.97 $4.09 (3.02%) $4.09 $3.83 2,244 $25.76 M
10/28/2024 $3.79 $3.82 (0.79%) $3.82 $3.67 11,008 $24.06 M
10/25/2024 $4.10 $3.82 (-6.83%) $4.10 $3.82 5,200 $24.06 M
10/24/2024 $3.97 $4.07 (2.52%) $4.18 $3.97 4,200 $25.63 M
10/23/2024 $4.12 $4.15 (0.73%) $4.15 $4.12 1,313 $26.13 M
10/22/2024 $4.14 $4.18 (0.97%) $4.18 $4.04 9,317 $26.32 M
10/21/2024 $4.10 $4.20 (2.44%) $4.20 $3.86 1,817 $26.45 M
10/18/2024 $4.18 $4.15 (-0.72%) $4.18 $4.15 2,100 $26.13 M
10/17/2024 $4.25 $4.13 (-2.82%) $4.25 $4.12 7,100 $26.01 M
10/16/2024 $4.14 $4.16 (0.48%) $4.16 $4.03 6,010 $26.20 M
10/15/2024 $4.22 $4.22 (0%) $4.24 $4.05 3,242 $26.57 M
10/14/2024 $4.23 $4.22 (-0.24%) $4.25 $4.04 8,500 $26.57 M
10/11/2024 $3.91 $4.20 (7.42%) $4.24 $3.90 11,526 $26.45 M
10/10/2024 $4.12 $4.00 (-2.91%) $4.13 $4.00 2,800 $25.19 M
10/09/2024 $3.71 $4.06 (9.43%) $4.06 $3.71 5,744 $25.57 M
10/08/2024 $3.94 $4.06 (3.05%) $4.09 $3.81 9,643 $25.57 M
10/07/2024 $4.09 $4.08 (-0.24%) $4.10 $3.77 12,900 $25.69 M
10/04/2024 $3.84 $3.85 (0.26%) $3.85 $3.80 5,843 $24.24 M
10/03/2024 $3.79 $3.85 (1.58%) $3.85 $3.69 5,500 $24.24 M
10/02/2024 $4.00 $3.80 (-5%) $4.04 $3.70 18,015 $23.93 M
10/01/2024 $4.09 $3.91 (-4.4%) $4.10 $3.86 9,362 $24.62 M
09/30/2024 $4.06 $3.99 (-1.72%) $4.20 $3.87 19,002 $25.13 M
09/27/2024 $4.16 $4.18 (0.48%) $4.18 $3.94 14,300 $26.32 M
09/26/2024 $3.87 $4.19 (8.27%) $4.25 $3.87 12,600 $26.39 M