-
5 DAY PERFORMANCE
+6.38% -
1 MONTH PERFORMANCE
-18.70% -
3 MONTH PERFORMANCE
-88.63% -
6 MONTH PERFORMANCE
-95.50% -
YEAR-TO-DATE PERFORMANCE
-98.53% -
1 YEAR PERFORMANCE
-98.63%
Vertex Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2024 | $0.04 | $0.05 (6.82%) | $0.05 | $0.04 | 463,308 | $4.40 M |
| 11/01/2024 | $0.05 | $0.05 (6.67%) | $0.05 | $0.04 | 377,796 | $4.49 M |
| 10/31/2024 | $0.05 | $0.05 (10.89%) | $0.05 | $0.04 | 421,974 | |
| 10/30/2024 | $0.05 | $0.05 (-10%) | $0.05 | $0.04 | 1.09 M | |
| 10/29/2024 | $0.05 | $0.05 (13.33%) | $0.06 | $0.05 | 224,125 | $4.77 M |
| 10/28/2024 | $0.05 | $0.05 (15.56%) | $0.05 | $0.05 | 337,939 | $4.86 M |
| 10/25/2024 | $0.05 | $0.05 (6.52%) | $0.05 | $0.05 | 839,668 | $4.58 M |
| 10/24/2024 | $0.05 | $0.05 (2%) | $0.06 | $0.05 | 908,665 | $4.77 M |
| 10/23/2024 | $0.05 | $0.06 (1.29%) | $0.06 | $0.05 | 518,500 | $5.14 M |
| 10/22/2024 | $0.06 | $0.06 (3.09%) | $0.06 | $0.05 | 433,468 | $5.61 M |
| 10/21/2024 | $0.05 | $0.06 (21.9%) | $0.06 | $0.05 | 539,018 | $5.98 M |
| 10/18/2024 | $0.06 | $0.06 (9.09%) | $0.07 | $0.05 | 1.13 M | $5.61 M |
| 10/17/2024 | $0.06 | $0.06 (-2.44%) | $0.06 | $0.05 | 1.02 M | |
| 10/16/2024 | $0.06 | $0.06 (6.03%) | $0.06 | $0.05 | 1.45 M | |
| 10/15/2024 | $0.05 | $0.06 (13%) | $0.07 | $0.04 | 1.49 M | $5.28 M |
| 10/14/2024 | $0.06 | $0.07 (10.17%) | $0.07 | $0.05 | 1.93 M | $6.08 M |
| 10/11/2024 | $0.04 | $0.06 (50.54%) | $0.06 | $0.04 | 4.26 M | $5.18 M |
| 10/10/2024 | $0.03 | $0.04 (19.6%) | $0.04 | $0.03 | 1.58 M | $3.37 M |
| 10/09/2024 | $0.04 | $0.03 (-2.82%) | $0.04 | $0.03 | 4.70 M | $3.23 M |
| 10/08/2024 | $0.03 | $0.04 (25.07%) | $0.05 | $0.03 | 4.99 M | $3.92 M |
| 10/07/2024 | $0.08 | $0.05 (-37.68%) | $0.09 | $0.05 | 21.17 M | $4.87 M |
| 10/04/2024 | $0.11 | $0.11 (-2.01%) | $0.12 | $0.10 | 7.87 M | $10.05 M |
| 10/03/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.11 | 8.50 M | $11.03 M |
| 10/02/2024 | $0.13 | $0.12 (-6.86%) | $0.13 | $0.12 | 9.93 M | $11.31 M |
| 10/01/2024 | $0.11 | $0.13 (17.27%) | $0.14 | $0.11 | 20.04 M | $12.51 M |
| 09/30/2024 | $0.12 | $0.12 (-5.71%) | $0.13 | $0.10 | 8.87 M | $10.81 M |
| 09/27/2024 | $0.13 | $0.12 (-7.68%) | $0.13 | $0.11 | 20.37 M | $11.13 M |
| 09/26/2024 | $0.15 | $0.13 (-11.21%) | $0.15 | $0.13 | 17.82 M | $12.44 M |
| 09/25/2024 | $0.14 | $0.15 (5.26%) | $0.17 | $0.11 | 49.72 M | $14.03 M |
| 09/24/2024 | $0.36 | $0.36 (1.49%) | $0.38 | $0.35 | 2.44 M | $33.76 M |
| 09/23/2024 | $0.38 | $0.35 (-7.4%) | $0.39 | $0.35 | 1.30 M | $32.87 M |
| 09/20/2024 | $0.37 | $0.38 (3.3%) | $0.39 | $0.36 | 1.15 M | $35.97 M |
| 09/19/2024 | $0.42 | $0.38 (-9.86%) | $0.42 | $0.38 | 1.40 M | $35.14 M |
| 09/18/2024 | $0.41 | $0.40 (-2.56%) | $0.43 | $0.40 | 899,931 | $37.09 M |
| 09/17/2024 | $0.44 | $0.42 (-4.46%) | $0.49 | $0.41 | 2.27 M | $39.09 M |
| 09/16/2024 | $0.38 | $0.42 (11.37%) | $0.45 | $0.36 | 2.41 M | $39.58 M |
| 09/13/2024 | $0.35 | $0.40 (14.29%) | $0.40 | $0.35 | 1.50 M | $37.41 M |
| 09/12/2024 | $0.34 | $0.35 (3.32%) | $0.35 | $0.32 | 897,537 | $32.61 M |
| 09/11/2024 | $0.33 | $0.33 (-1.18%) | $0.33 | $0.31 | 879,036 | $30.49 M |
| 09/10/2024 | $0.34 | $0.32 (-5.97%) | $0.35 | $0.30 | 1.43 M | $29.48 M |
| 09/09/2024 | $0.34 | $0.33 (-2.68%) | $0.36 | $0.33 | 1.16 M | $30.93 M |
| 09/06/2024 | $0.34 | $0.34 (0.59%) | $0.35 | $0.33 | 1.75 M | $31.79 M |
| 09/05/2024 | $0.37 | $0.34 (-9.27%) | $0.38 | $0.33 | 1.92 M | $31.39 M |
| 09/04/2024 | $0.39 | $0.37 (-7.14%) | $0.40 | $0.36 | 1.55 M | $34.20 M |
| 09/03/2024 | $0.42 | $0.39 (-5.29%) | $0.42 | $0.39 | 939,705 | $36.86 M |
| 08/30/2024 | $0.43 | $0.41 (-3.09%) | $0.43 | $0.40 | 877,324 | $38.70 M |
| 08/29/2024 | $0.41 | $0.41 (0.56%) | $0.43 | $0.39 | 1.82 M | $38.56 M |
| 08/28/2024 | $0.43 | $0.40 (-6.89%) | $0.44 | $0.40 | 1.55 M | $37.64 M |
| 08/27/2024 | $0.46 | $0.43 (-5.98%) | $0.47 | $0.42 | 1.79 M | $40.44 M |
| 08/26/2024 | $0.47 | $0.46 (-1.24%) | $0.49 | $0.46 | 1.19 M | $43.33 M |
| 08/23/2024 | $0.43 | $0.46 (7.78%) | $0.47 | $0.43 | 1.26 M | $43.02 M |
| 08/22/2024 | $0.43 | $0.43 (-0.63%) | $0.44 | $0.41 | 1.65 M | $39.91 M |
| 08/21/2024 | $0.43 | $0.43 (0.02%) | $0.44 | $0.42 | 1.29 M | $40.22 M |
| 08/20/2024 | $0.49 | $0.42 (-15.42%) | $0.50 | $0.41 | 2.22 M | $39.14 M |
| 08/19/2024 | $0.44 | $0.49 (11.44%) | $0.49 | $0.44 | 1.60 M | $45.82 M |
| 08/16/2024 | $0.43 | $0.44 (1.55%) | $0.45 | $0.43 | 939,403 | $41.12 M |