Gevo Inc. (GEVO)
NASDAQ: GEVO
· Real-Time Price · USD
1.67
0.04 (2.45%)
At close: Sep 05, 2025, 3:59 PM
1.65
-1.20%
After-hours: Sep 05, 2025, 07:49 PM EDT
GEVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.64 | 1.68 | 1.57 | 1.67 | 1.67 | 2.45% | 2,798,942 |
| Sep 4, 2025 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | 0.00% | 2,211,041 |
| Sep 3, 2025 | 1.72 | 1.72 | 1.61 | 1.63 | 1.63 | -5.23% | 4,212,000 |
| Sep 2, 2025 | 1.68 | 1.80 | 1.67 | 1.72 | 1.72 | -0.58% | 3,889,500 |
| Aug 29, 2025 | 1.72 | 1.75 | 1.67 | 1.73 | 1.73 | 0.00% | 2,765,700 |
| Aug 28, 2025 | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | -2.81% | 3,080,000 |
| Aug 27, 2025 | 1.76 | 1.86 | 1.75 | 1.78 | 1.78 | 0.56% | 4,670,200 |
| Aug 26, 2025 | 1.79 | 1.79 | 1.72 | 1.77 | 1.77 | -0.56% | 3,291,300 |
| Aug 25, 2025 | 1.71 | 1.81 | 1.69 | 1.78 | 1.78 | 2.89% | 4,910,300 |
| Aug 22, 2025 | 1.61 | 1.75 | 1.60 | 1.73 | 1.73 | 7.45% | 5,843,228 |
| Aug 21, 2025 | 1.61 | 1.62 | 1.54 | 1.61 | 1.61 | -0.62% | 3,131,129 |
| Aug 20, 2025 | 1.57 | 1.65 | 1.56 | 1.62 | 1.62 | 1.89% | 4,119,000 |
| Aug 19, 2025 | 1.66 | 1.67 | 1.56 | 1.59 | 1.59 | -5.36% | 5,171,928 |
| Aug 18, 2025 | 1.79 | 1.81 | 1.65 | 1.68 | 1.68 | -6.67% | 6,522,122 |
| Aug 15, 2025 | 1.86 | 1.87 | 1.76 | 1.80 | 1.80 | -2.17% | 4,373,532 |
| Aug 14, 2025 | 1.91 | 1.93 | 1.77 | 1.84 | 1.84 | -7.07% | 8,986,800 |
| Aug 13, 2025 | 1.98 | 2.15 | 1.87 | 1.98 | 1.98 | -0.50% | 18,675,746 |
| Aug 12, 2025 | 1.75 | 2.02 | 1.61 | 1.99 | 1.99 | 59.20% | 82,299,173 |
| Aug 11, 2025 | 1.21 | 1.26 | 1.17 | 1.25 | 1.25 | 5.93% | 17,246,100 |
| Aug 8, 2025 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | 2.61% | 2,357,200 |