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 |