-
5 DAY PERFORMANCE
-65.86% -
1 MONTH PERFORMANCE
-70.19% -
3 MONTH PERFORMANCE
-87.30% -
6 MONTH PERFORMANCE
-91.43% -
YEAR-TO-DATE PERFORMANCE
-96.46% -
1 YEAR PERFORMANCE
-97.41%
Vertex Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/15/2024 | $0.40 | $0.43 (8.35%) | $0.44 | $0.40 | 2.44 M | $40.53 M |
| 08/14/2024 | $0.45 | $0.40 (-11.22%) | $0.46 | $0.39 | 3.28 M | $37.36 M |
| 08/13/2024 | $0.42 | $0.45 (7.02%) | $0.45 | $0.39 | 3.29 M | $42.03 M |
| 08/12/2024 | $0.42 | $0.41 (-3.61%) | $0.44 | $0.39 | 2.85 M | $37.97 M |
| 08/09/2024 | $0.48 | $0.42 (-12.5%) | $0.49 | $0.40 | 5.39 M | $39.28 M |
| 08/08/2024 | $0.55 | $0.48 (-12.53%) | $0.55 | $0.48 | 5.30 M | $44.99 M |
| 08/07/2024 | $0.67 | $0.65 (-2.5%) | $0.71 | $0.64 | 1.41 M | $61.19 M |
| 08/06/2024 | $0.69 | $0.65 (-5.51%) | $0.70 | $0.65 | 856,900 | $60.45 M |
| 08/05/2024 | $0.66 | $0.67 (1.45%) | $0.68 | $0.64 | 1.11 M | $62.20 M |
| 08/02/2024 | $0.74 | $0.68 (-8.18%) | $0.74 | $0.65 | 1.75 M | $63.22 M |
| 08/01/2024 | $0.75 | $0.75 (0.05%) | $0.76 | $0.72 | 1.99 M | $70.29 M |
| 07/31/2024 | $0.76 | $0.74 (-2.13%) | $0.78 | $0.72 | 1.05 M | $69.22 M |
| 07/30/2024 | $0.83 | $0.76 (-8.76%) | $0.84 | $0.76 | 1.67 M | $71.00 M |
| 07/29/2024 | $0.88 | $0.84 (-4.47%) | $0.88 | $0.82 | 780,800 | $78.90 M |
| 07/26/2024 | $0.85 | $0.87 (1.85%) | $0.89 | $0.81 | 814,942 | $80.96 M |
| 07/25/2024 | $0.80 | $0.83 (3.57%) | $0.85 | $0.77 | 583,239 | $77.49 M |
| 07/24/2024 | $0.86 | $0.79 (-9.11%) | $0.87 | $0.79 | 1.14 M | $73.44 M |
| 07/23/2024 | $0.89 | $0.85 (-4.49%) | $0.92 | $0.85 | 805,624 | $79.49 M |
| 07/22/2024 | $0.91 | $0.88 (-2.76%) | $0.92 | $0.85 | 1.19 M | $82.75 M |
| 07/19/2024 | $0.98 | $0.89 (-8.73%) | $1.00 | $0.87 | 1.33 M | $83.38 M |
| 07/18/2024 | $1.00 | $0.97 (-2.95%) | $1.01 | $0.93 | 2.29 M | $90.74 M |
| 07/17/2024 | $1.06 | $1.00 (-5.66%) | $1.12 | $0.96 | 2.62 M | $93.51 M |
| 07/16/2024 | $1.03 | $1.08 (4.85%) | $1.14 | $1.02 | 1.83 M | $101.00 M |
| 07/15/2024 | $0.91 | $1.04 (14.3%) | $1.05 | $0.89 | 4.55 M | $97.25 M |
| 07/12/2024 | $0.93 | $0.90 (-2.66%) | $0.99 | $0.89 | 2.68 M | $84.61 M |
| 07/11/2024 | $0.73 | $0.92 (25.47%) | $0.94 | $0.73 | 7.29 M | $85.65 M |
| 07/10/2024 | $0.71 | $0.73 (2.37%) | $0.76 | $0.70 | 2.75 M | $68.27 M |
| 07/09/2024 | $0.71 | $0.70 (-1.59%) | $0.76 | $0.69 | 5.49 M | $65.34 M |
| 07/08/2024 | $0.69 | $0.70 (1.08%) | $0.74 | $0.68 | 2.54 M | $65.09 M |
| 07/05/2024 | $0.67 | $0.70 (3.8%) | $0.70 | $0.62 | 2.60 M | $65.13 M |
| 07/03/2024 | $0.62 | $0.67 (8.23%) | $0.67 | $0.61 | 4.46 M | $62.75 M |
| 07/02/2024 | $0.80 | $0.61 (-23.75%) | $0.81 | $0.58 | 9.31 M | $57.04 M |
| 07/01/2024 | $0.97 | $0.78 (-19.59%) | $0.97 | $0.78 | 7.39 M | $72.94 M |
| 06/28/2024 | $1.02 | $0.94 (-7.38%) | $1.02 | $0.94 | 9.95 M | $88.34 M |