5 DAY PERFORMANCE
-7.18%
1 MONTH PERFORMANCE
-7.89%
3 MONTH PERFORMANCE
-6.22%
6 MONTH PERFORMANCE
-12.98%
YEAR-TO-DATE PERFORMANCE
-11.06%
1 YEAR PERFORMANCE
-26.42%
Verde Clean Fuels, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $3.57 | $3.62 (1.4%) | $3.80 | $3.54 | 4,332 | $22.94 M |
| 04/14/2025 | $3.53 | $3.65 (3.4%) | $3.77 | $3.53 | 10,500 | $23.13 M |
| 04/11/2025 | $3.76 | $3.90 (3.72%) | $4.15 | $3.72 | 24,100 | $24.71 M |
| 04/10/2025 | $3.25 | $3.82 (17.54%) | $3.82 | $3.03 | 67,444 | $24.20 M |
| 04/09/2025 | $2.99 | $3.26 (9.03%) | $3.31 | $2.90 | 28,600 | $20.66 M |
| 04/08/2025 | $3.14 | $2.92 (-7.01%) | $3.19 | $2.76 | 9,049 | $18.50 M |
| 04/07/2025 | $2.87 | $3.12 (8.71%) | $3.18 | $2.87 | 2,900 | $19.77 M |
| 04/04/2025 | $3.40 | $2.98 (-12.35%) | $3.40 | $2.83 | 23,489 | $18.88 M |
| 04/03/2025 | $3.37 | $3.35 (-0.59%) | $3.51 | $3.35 | 5,147 | $21.23 M |
| 04/02/2025 | $3.38 | $3.46 (2.37%) | $3.46 | $3.38 | 3,600 | $21.92 M |
| 04/01/2025 | $3.61 | $3.35 (-7.2%) | $3.61 | $3.35 | 5,200 | $21.23 M |
| 03/31/2025 | $3.36 | $3.35 (-0.3%) | $3.40 | $3.35 | 16,547 | $21.23 M |
| 03/28/2025 | $3.44 | $3.40 (-1.16%) | $3.44 | $3.37 | 2,200 | $21.37 M |
| 03/27/2025 | $3.48 | $3.53 (1.44%) | $3.55 | $3.42 | 7,421 | $22.19 M |
| 03/26/2025 | $3.51 | $3.57 (1.71%) | $3.57 | $3.45 | 8,900 | $22.44 M |
| 03/25/2025 | $3.52 | $3.50 (-0.57%) | $3.55 | $3.50 | 4,444 | $22.00 M |
| 03/24/2025 | $3.62 | $3.51 (-3.04%) | $3.62 | $3.50 | 4,028 | $22.24 M |
| 03/21/2025 | $3.71 | $3.50 (-5.66%) | $3.80 | $3.50 | 35,223 | $22.18 M |
| 03/20/2025 | $3.89 | $3.75 (-3.6%) | $3.90 | $3.75 | 4,447 | $23.76 M |
| 03/19/2025 | $3.89 | $3.84 (-1.29%) | $4.05 | $3.75 | 6,428 | $24.33 M |
| 03/18/2025 | $3.90 | $3.83 (-1.79%) | $3.90 | $3.70 | 7,710 | $24.27 M |
| 03/17/2025 | $3.88 | $3.93 (1.29%) | $4.01 | $3.80 | 5,016 | $24.90 M |
| 03/14/2025 | $3.94 | $3.93 (-0.25%) | $4.02 | $3.81 | 8,900 | $24.90 M |
| 03/13/2025 | $3.75 | $3.82 (1.87%) | $3.87 | $3.75 | 13,646 | $24.20 M |
| 03/12/2025 | $3.71 | $3.88 (4.58%) | $3.94 | $3.68 | 11,800 | $24.58 M |
| 03/11/2025 | $3.94 | $3.85 (-2.28%) | $3.94 | $3.55 | 20,500 | $24.39 M |
| 03/10/2025 | $3.69 | $3.93 (6.5%) | $3.94 | $3.56 | 12,610 | $24.90 M |
| 03/07/2025 | $3.90 | $3.78 (-3.08%) | $3.91 | $3.46 | 26,335 | $23.95 M |
| 03/06/2025 | $3.81 | $3.88 (1.84%) | $3.89 | $3.80 | 2,900 | $24.58 M |
| 03/05/2025 | $3.89 | $3.70 (-4.88%) | $3.94 | $3.70 | 8,000 | $23.44 M |
| 03/04/2025 | $4.06 | $3.85 (-5.17%) | $4.06 | $3.85 | 4,700 | $24.39 M |
| 03/03/2025 | $4.15 | $4.01 (-3.37%) | $4.15 | $3.96 | 7,522 | $25.41 M |
| 02/28/2025 | $4.06 | $4.13 (1.72%) | $4.13 | $3.91 | 10,600 | $26.17 M |
| 02/27/2025 | $4.00 | $4.06 (1.5%) | $4.19 | $3.96 | 17,200 | $25.72 M |
| 02/26/2025 | $3.91 | $4.09 (4.6%) | $4.09 | $3.91 | 8,005 | $25.91 M |
| 02/25/2025 | $4.04 | $3.92 (-2.97%) | $4.09 | $3.92 | 14,000 | $24.84 M |
| 02/24/2025 | $3.92 | $3.96 (1.02%) | $4.03 | $3.89 | 11,434 | $25.09 M |
| 02/21/2025 | $3.79 | $3.83 (1.06%) | $3.87 | $3.69 | 16,000 | $24.27 M |
| 02/20/2025 | $3.82 | $3.75 (-1.83%) | $3.91 | $3.71 | 8,300 | $23.76 M |
| 02/19/2025 | $3.92 | $3.93 (0.26%) | $4.00 | $3.92 | 5,900 | $24.90 M |
| 02/18/2025 | $3.93 | $3.90 (-0.76%) | $4.00 | $3.90 | 9,600 | $24.71 M |
| 02/14/2025 | $3.96 | $3.98 (0.51%) | $3.98 | $3.94 | 8,033 | $25.22 M |
| 02/13/2025 | $3.95 | $3.91 (-1.01%) | $4.00 | $3.90 | 11,600 | $24.77 M |
| 02/12/2025 | $4.01 | $3.90 (-2.74%) | $4.01 | $3.90 | 5,800 | $24.71 M |
| 02/11/2025 | $3.90 | $3.99 (2.31%) | $4.05 | $3.90 | 5,435 | $25.28 M |
| 02/10/2025 | $4.00 | $3.93 (-1.75%) | $4.08 | $3.93 | 29,326 | $24.90 M |
| 02/07/2025 | $4.11 | $3.91 (-4.87%) | $4.16 | $3.91 | 12,000 | $24.77 M |
| 02/06/2025 | $4.24 | $4.01 (-5.42%) | $4.24 | $4.00 | 21,032 | $25.41 M |
| 02/05/2025 | $4.14 | $4.02 (-2.9%) | $4.14 | $4.01 | 16,700 | $25.47 M |
| 02/04/2025 | $4.02 | $4.06 (1%) | $4.25 | $4.02 | 29,787 | $25.72 M |
| 02/03/2025 | $4.03 | $4.00 (-0.74%) | $4.15 | $3.95 | 30,000 | $25.34 M |
| 01/31/2025 | $3.98 | $3.68 (-7.54%) | $4.00 | $3.68 | 8,200 | $23.32 M |
| 01/30/2025 | $3.75 | $3.82 (1.87%) | $4.13 | $3.70 | 9,000 | $24.20 M |
| 01/29/2025 | $3.65 | $3.66 (0.27%) | $3.80 | $3.63 | 5,348 | $23.19 M |
| 01/28/2025 | $3.50 | $3.59 (2.57%) | $3.73 | $3.50 | 6,325 | $22.75 M |
| 01/27/2025 | $3.51 | $3.52 (0.28%) | $3.69 | $3.51 | 3,847 | $22.30 M |
| 01/24/2025 | $3.66 | $3.56 (-2.73%) | $3.71 | $3.56 | 5,200 | $22.56 M |
| 01/23/2025 | $3.65 | $3.61 (-1.1%) | $3.80 | $3.61 | 11,400 | $22.87 M |
| 01/22/2025 | $3.88 | $3.69 (-4.9%) | $4.03 | $3.69 | 18,700 | $23.38 M |
| 01/21/2025 | $3.84 | $3.87 (0.78%) | $4.09 | $3.81 | 11,337 | $24.52 M |
| 01/17/2025 | $3.89 | $3.94 (1.29%) | $3.95 | $3.79 | 5,601 | $24.96 M |
| 01/16/2025 | $3.87 | $3.86 (-0.26%) | $3.98 | $3.82 | 6,200 | $24.46 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.
