-
5 DAY PERFORMANCE
-8.20% -
1 MONTH PERFORMANCE
-8.84% -
3 MONTH PERFORMANCE
+3.70% -
6 MONTH PERFORMANCE
-13.47% -
YEAR-TO-DATE PERFORMANCE
+66.10% -
1 YEAR PERFORMANCE
+59.35%
Verde Clean Fuels, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $3.92 | $4.24 (8.16%) | $4.24 | $3.92 | 4,236 | $26.70 M |
| 09/24/2024 | $3.85 | $4.19 (8.83%) | $4.19 | $3.85 | 11,140 | $26.39 M |
| 09/23/2024 | $3.71 | $3.91 (5.39%) | $3.94 | $3.71 | 10,203 | $24.62 M |
| 09/20/2024 | $4.12 | $3.78 (-8.25%) | $4.12 | $3.78 | 30,200 | $23.80 M |
| 09/19/2024 | $3.86 | $4.14 (7.25%) | $4.14 | $3.80 | 7,000 | $26.07 M |
| 09/18/2024 | $3.66 | $3.72 (1.64%) | $3.95 | $3.65 | 20,043 | $23.43 M |
| 09/17/2024 | $3.86 | $3.72 (-3.63%) | $3.88 | $3.70 | 10,119 | $23.43 M |
| 09/16/2024 | $3.86 | $3.92 (1.55%) | $3.95 | $3.75 | 19,911 | $24.68 M |
| 09/13/2024 | $3.73 | $3.94 (5.63%) | $3.94 | $3.65 | 9,900 | $24.81 M |
| 09/12/2024 | $3.76 | $3.82 (1.6%) | $3.85 | $3.71 | 11,220 | $24.06 M |
| 09/11/2024 | $3.76 | $3.77 (0.27%) | $3.92 | $3.70 | 11,300 | $23.74 M |
| 09/10/2024 | $3.95 | $3.89 (-1.52%) | $3.95 | $3.68 | 20,440 | $24.50 M |
| 09/09/2024 | $3.67 | $3.73 (1.63%) | $3.86 | $3.57 | 27,700 | $23.49 M |
| 09/06/2024 | $3.74 | $3.78 (1.07%) | $3.83 | $3.74 | 4,129 | $23.80 M |