-
5 DAY PERFORMANCE
+3.32% -
1 MONTH PERFORMANCE
+12.85% -
3 MONTH PERFORMANCE
-2.42% -
6 MONTH PERFORMANCE
+1.00% -
YEAR-TO-DATE PERFORMANCE
+71.19% -
1 YEAR PERFORMANCE
+5.76%
Verde Clean Fuels, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.16 | $4.18 (0.48%) | $4.18 | $3.94 | 14,268 | $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 |
| 09/05/2024 | $3.84 | $3.90 (1.56%) | $3.90 | $3.82 | 1,800 | $24.56 M |
| 09/04/2024 | $3.89 | $3.87 (-0.51%) | $3.89 | $3.74 | 3,000 | $24.37 M |
| 09/03/2024 | $3.98 | $3.89 (-2.26%) | $4.02 | $3.73 | 4,600 | $24.50 M |
| 08/30/2024 | $4.20 | $4.01 (-4.52%) | $4.24 | $3.72 | 9,700 | $25.25 M |
| 08/29/2024 | $3.57 | $4.18 (17.09%) | $4.21 | $3.57 | 15,721 | $26.32 M |
| 08/28/2024 | $3.65 | $3.58 (-1.92%) | $3.66 | $3.55 | 2,900 | $22.54 M |
| 08/27/2024 | $3.57 | $3.57 (0%) | $3.60 | $3.48 | 2,903 | $22.48 M |
| 08/26/2024 | $3.80 | $3.47 (-8.68%) | $3.80 | $3.37 | 13,300 | $21.85 M |
| 08/23/2024 | $3.61 | $3.80 (5.26%) | $3.80 | $3.61 | 7,837 | $23.93 M |
| 08/22/2024 | $3.84 | $3.67 (-4.43%) | $3.84 | $3.64 | 7,045 | $23.11 M |
| 08/21/2024 | $3.78 | $3.80 (0.53%) | $3.80 | $3.70 | 6,646 | $23.93 M |
| 08/20/2024 | $3.90 | $3.71 (-4.87%) | $4.00 | $3.71 | 4,873 | $23.36 M |
| 08/19/2024 | $3.74 | $3.95 (5.61%) | $3.95 | $3.71 | 7,518 | $24.87 M |
| 08/16/2024 | $3.70 | $3.73 (0.81%) | $3.85 | $3.66 | 4,989 | $23.49 M |
| 08/15/2024 | $4.33 | $3.64 (-15.94%) | $4.33 | $3.31 | 98,900 | $22.92 M |
| 08/14/2024 | $4.20 | $4.18 (-0.48%) | $4.70 | $4.15 | 87,300 | $26.32 M |
| 08/13/2024 | $3.98 | $4.39 (10.3%) | $4.40 | $3.98 | 7,429 | $27.64 M |
| 08/12/2024 | $4.26 | $4.08 (-4.23%) | $4.38 | $4.08 | 6,516 | $25.69 M |
| 08/09/2024 | $4.50 | $4.13 (-8.22%) | $4.50 | $4.12 | 3,500 | $25.50 M |
| 08/08/2024 | $4.07 | $4.23 (3.93%) | $4.26 | $4.07 | 8,900 | $26.11 M |
| 08/07/2024 | $4.08 | $4.06 (-0.49%) | $4.08 | $4.04 | 4,700 | $25.07 M |
| 08/06/2024 | $4.16 | $4.15 (-0.24%) | $4.28 | $4.15 | 3,709 | $25.62 M |
| 08/05/2024 | $4.04 | $4.17 (3.22%) | $4.29 | $4.03 | 13,529 | $25.74 M |
| 08/02/2024 | $4.03 | $4.13 (2.48%) | $4.32 | $4.03 | 5,629 | $25.50 M |
| 08/01/2024 | $4.45 | $4.15 (-6.74%) | $4.48 | $4.15 | 4,649 | $25.62 M |
| 07/31/2024 | $4.04 | $4.36 (7.92%) | $4.42 | $4.04 | 7,732 | $26.92 M |
| 07/30/2024 | $4.26 | $4.38 (2.82%) | $4.39 | $4.22 | 2,813 | $27.04 M |
| 07/29/2024 | $4.43 | $4.22 (-4.74%) | $4.43 | $4.03 | 14,800 | $26.05 M |
| 07/26/2024 | $4.25 | $4.03 (-5.18%) | $4.25 | $3.89 | 19,100 | $24.88 M |
| 07/25/2024 | $4.39 | $4.15 (-5.47%) | $4.41 | $3.95 | 81,104 | $25.62 M |
| 07/24/2024 | $4.64 | $4.32 (-6.9%) | $4.82 | $4.26 | 47,900 | $26.67 M |
| 07/23/2024 | $5.02 | $4.61 (-8.17%) | $5.46 | $4.32 | 256,012 | $28.46 M |
| 07/22/2024 | $4.27 | $5.03 (17.8%) | $5.16 | $4.27 | 102,702 | $31.05 M |
| 07/19/2024 | $4.33 | $4.26 (-1.62%) | $4.46 | $4.25 | 5,133 | $26.30 M |
| 07/18/2024 | $4.35 | $4.32 (-0.69%) | $4.48 | $4.32 | 4,987 | $26.67 M |
| 07/17/2024 | $4.75 | $4.53 (-4.63%) | $4.75 | $4.24 | 23,320 | $27.97 M |
| 07/16/2024 | $4.41 | $4.57 (3.63%) | $4.57 | $4.30 | 27,849 | $28.21 M |
| 07/15/2024 | $4.30 | $4.43 (3.02%) | $4.43 | $4.28 | 5,217 | $27.35 M |
| 07/12/2024 | $4.43 | $4.47 (0.9%) | $4.47 | $4.28 | 5,016 | $27.60 M |
| 07/11/2024 | $4.50 | $4.49 (-0.22%) | $4.50 | $4.37 | 5,990 | $27.72 M |
| 07/10/2024 | $4.17 | $4.43 (6.24%) | $4.43 | $4.17 | 1,995 | $27.35 M |
| 07/09/2024 | $4.21 | $4.19 (-0.48%) | $4.31 | $4.00 | 3,367 | $25.87 M |
| 07/08/2024 | $4.03 | $4.12 (2.23%) | $4.30 | $4.03 | 5,005 | $25.44 M |
| 07/05/2024 | $4.10 | $4.12 (0.49%) | $4.12 | $4.02 | 1,782 | $25.44 M |
| 07/03/2024 | $4.29 | $4.27 (-0.47%) | $4.37 | $4.12 | 1,899 | $26.36 M |
| 07/02/2024 | $4.25 | $4.16 (-2.12%) | $4.37 | $4.16 | 4,129 | $25.68 M |
| 07/01/2024 | $4.01 | $4.26 (6.23%) | $4.40 | $3.91 | 29,629 | $26.30 M |
| 06/28/2024 | $4.65 | $4.14 (-10.97%) | $4.65 | $4.12 | 148,935 | $25.56 M |