5 DAY PERFORMANCE
-2.25%
1 MONTH PERFORMANCE
+6.29%
3 MONTH PERFORMANCE
-11.37%
6 MONTH PERFORMANCE
+4.11%
YEAR-TO-DATE PERFORMANCE
-25.31%
1 YEAR PERFORMANCE
-25.12%
Verde Clean Fuels, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2025 | $3.05 | $3.14 (2.98%) | $3.16 | $3.05 | 10 | |
| 10/07/2025 | $3.24 | $3.04 (-6.17%) | $3.24 | $3.04 | 2.80 K | $57.26 M |
| 10/06/2025 | $3.13 | $3.14 (0.32%) | $3.15 | $3.13 | 2.93 K | $59.15 M |
| 10/03/2025 | $3.03 | $3.11 (2.64%) | $3.24 | $3.03 | 16.80 K | $58.58 M |
| 10/02/2025 | $3.06 | $3.03 (-0.98%) | $3.06 | $3.03 | 1.70 K | $57.07 M |
| 10/01/2025 | $3.22 | $3.09 (-4.04%) | $3.22 | $3.00 | 1.80 K | $58.20 M |
| 09/30/2025 | $3.11 | $3.05 (-1.93%) | $3.11 | $3.05 | 2.84 K | $57.45 M |
| 09/29/2025 | $3.04 | $3.11 (2.3%) | $3.11 | $2.91 | 2.31 K | $58.58 M |
| 09/26/2025 | $3.19 | $3.10 (-2.82%) | $3.19 | $3.10 | 6.50 K | $58.39 M |
| 09/25/2025 | $3.09 | $3.08 (-0.32%) | $3.10 | $3.08 | 1.50 K | $58.02 M |
| 09/24/2025 | $2.96 | $3.16 (6.76%) | $3.27 | $2.96 | 2.30 K | $59.52 M |
| 09/23/2025 | $3.07 | $3.05 (-0.65%) | $3.07 | $3.05 | 2.80 K | $57.45 M |
| 09/22/2025 | $3.13 | $3.14 (0.32%) | $3.14 | $3.11 | 4.20 K | $59.15 M |
| 09/19/2025 | $3.11 | $3.04 (-2.25%) | $3.13 | $3.03 | 26.25 K | $57.26 M |
| 09/18/2025 | $3.22 | $3.28 (1.86%) | $3.28 | $3.22 | 3.40 K | $61.78 M |
| 09/17/2025 | $3.35 | $3.09 (-7.76%) | $3.39 | $3.00 | 10.54 K | $58.20 M |
| 09/16/2025 | $2.78 | $3.25 (16.91%) | $3.25 | $2.78 | 22.61 K | $61.22 M |
| 09/15/2025 | $3.00 | $2.83 (-5.67%) | $3.00 | $2.77 | 2.91 K | $53.31 M |
| 09/12/2025 | $3.03 | $2.90 (-4.29%) | $3.13 | $2.86 | 4.80 K | $54.62 M |
| 09/11/2025 | $2.86 | $3.10 (8.39%) | $3.10 | $2.86 | 3.90 K | $58.39 M |
| 09/10/2025 | $3.09 | $2.89 (-6.47%) | $3.21 | $2.78 | 10.30 K | $54.44 M |
| 09/09/2025 | $2.98 | $3.09 (3.69%) | $3.09 | $2.98 | 4.30 K | $58.20 M |
| 09/08/2025 | $3.00 | $2.86 (-4.67%) | $3.00 | $2.85 | 4.34 K | $53.87 M |
| 09/05/2025 | $2.86 | $2.99 (4.55%) | $2.99 | $2.86 | 1.70 K | $56.32 M |
| 09/04/2025 | $3.00 | $2.99 (-0.33%) | $3.00 | $2.99 | 2.20 K | $56.32 M |
| 09/03/2025 | $2.78 | $2.90 (4.32%) | $2.90 | $2.78 | 5.31 K | $54.62 M |
| 09/02/2025 | $2.78 | $2.80 (0.72%) | $2.95 | $2.78 | 4.10 K | $52.74 M |
| 08/29/2025 | $2.85 | $2.90 (1.75%) | $2.90 | $2.85 | 2.50 K | $54.62 M |
| 08/28/2025 | $2.97 | $2.91 (-2.02%) | $2.98 | $2.91 | 5.01 K | $54.81 M |
| 08/27/2025 | $3.03 | $2.99 (-1.32%) | $3.17 | $2.81 | 9.40 K | $56.32 M |
| 08/26/2025 | $2.88 | $3.01 (4.51%) | $3.15 | $2.85 | 5.92 K | $56.70 M |
| 08/25/2025 | $2.96 | $2.82 (-4.73%) | $3.22 | $2.82 | 12.30 K | $53.12 M |
| 08/22/2025 | $2.76 | $2.96 (7.25%) | $2.96 | $2.76 | 4.74 K | $55.75 M |
| 08/21/2025 | $2.85 | $2.64 (-7.37%) | $2.85 | $2.64 | 4.60 K | $49.73 M |
| 08/20/2025 | $2.50 | $2.83 (13.2%) | $2.85 | $2.50 | 17.44 K | $53.31 M |
| 08/19/2025 | $2.55 | $2.55 (0%) | $2.56 | $2.55 | 2.20 K | $48.03 M |
| 08/18/2025 | $2.63 | $2.55 (-3.04%) | $2.66 | $2.54 | 5.50 K | $48.03 M |
| 08/15/2025 | $2.70 | $2.66 (-1.48%) | $2.71 | $2.66 | 2.94 K | $39.39 M |
| 08/14/2025 | $2.78 | $2.68 (-3.6%) | $2.85 | $2.68 | 4.23 K | $39.69 M |
| 08/13/2025 | $2.87 | $2.72 (-5.23%) | $2.90 | $2.72 | 5.90 K | $40.28 M |
| 08/12/2025 | $2.70 | $2.88 (6.67%) | $2.96 | $2.70 | 6.70 K | $42.65 M |
| 08/11/2025 | $2.70 | $2.69 (-0.37%) | $2.70 | $2.56 | 19.70 K | $39.83 M |
| 08/08/2025 | $2.93 | $2.75 (-6.14%) | $2.93 | $2.75 | 6.31 K | $40.72 M |
| 08/07/2025 | $2.78 | $2.75 (-1.08%) | $2.78 | $2.75 | 6.50 K | $40.72 M |
| 08/06/2025 | $2.80 | $2.77 (-1.07%) | $2.95 | $2.77 | 3.33 K | $41.02 M |
| 08/05/2025 | $2.82 | $2.86 (1.42%) | $2.86 | $2.76 | 6.52 K | $42.35 M |
| 08/04/2025 | $2.95 | $2.83 (-4.07%) | $2.98 | $2.78 | 6.54 K | $41.91 M |
| 08/01/2025 | $3.11 | $2.88 (-7.4%) | $3.24 | $2.80 | 91.50 K | $42.65 M |
| 07/31/2025 | $2.92 | $2.94 (0.68%) | $3.31 | $2.92 | 68.60 K | $43.54 M |
| 07/30/2025 | $3.09 | $2.89 (-6.47%) | $3.30 | $2.89 | 76.33 K | $42.80 M |
| 07/29/2025 | $3.24 | $2.93 (-9.57%) | $3.35 | $2.75 | 72.91 K | $43.39 M |
| 07/28/2025 | $3.10 | $3.00 (-3.23%) | $3.14 | $2.95 | 8.20 K | $44.42 M |
| 07/25/2025 | $3.18 | $3.03 (-4.72%) | $3.24 | $3.03 | 6.82 K | $44.87 M |
| 07/24/2025 | $3.25 | $3.19 (-1.85%) | $3.29 | $3.19 | 5.80 K | $47.24 M |
| 07/23/2025 | $3.43 | $3.23 (-5.83%) | $3.45 | $3.23 | 5.50 K | $47.83 M |
| 07/22/2025 | $3.31 | $3.28 (-0.91%) | $3.53 | $3.22 | 5.32 K | $48.57 M |
| 07/21/2025 | $3.30 | $3.24 (-1.82%) | $3.34 | $3.24 | 3.20 K | $47.98 M |
| 07/18/2025 | $3.36 | $3.22 (-4.17%) | $3.42 | $3.22 | 6.15 K | $47.68 M |
| 07/17/2025 | $3.31 | $3.32 (0.3%) | $3.48 | $3.31 | 5.50 K | $49.16 M |
| 07/16/2025 | $3.39 | $3.37 (-0.59%) | $3.55 | $3.37 | 4.35 K | $49.90 M |
| 07/15/2025 | $3.48 | $3.49 (0.29%) | $3.65 | $3.36 | 13.10 K | $51.68 M |
| 07/14/2025 | $3.51 | $3.60 (2.56%) | $3.60 | $3.50 | 8.90 K | $53.31 M |
| 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 |
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.
