Gevo Inc. (GEVO)
NASDAQ: GEVO
· Real-Time Price · USD
2.06
0.05 (2.49%)
At close: Sep 26, 2025, 3:59 PM
2.03
-1.46%
After-hours: Sep 26, 2025, 07:52 PM EDT
GEVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.03 | 2.18 | 2.03 | 2.06 | 2.06 | 2.49% | 6,429,529 |
| Sep 25, 2025 | 2.04 | 2.06 | 1.95 | 2.01 | 2.01 | -3.83% | 10,656,200 |
| Sep 24, 2025 | 2.06 | 2.15 | 2.04 | 2.09 | 2.09 | 1.46% | 5,175,929 |
| Sep 23, 2025 | 2.01 | 2.26 | 2.00 | 2.06 | 2.06 | 4.04% | 11,092,200 |
| Sep 22, 2025 | 2.02 | 2.03 | 1.90 | 1.98 | 1.98 | -1.98% | 6,044,600 |
| Sep 19, 2025 | 2.08 | 2.12 | 2.01 | 2.02 | 2.02 | -3.35% | 15,044,609 |
| Sep 18, 2025 | 2.09 | 2.12 | 2.01 | 2.09 | 2.09 | 1.95% | 6,324,700 |
| Sep 17, 2025 | 1.93 | 2.14 | 1.91 | 2.05 | 2.05 | 8.47% | 13,614,147 |
| Sep 16, 2025 | 1.83 | 1.93 | 1.72 | 1.89 | 1.89 | 4.42% | 5,997,900 |
| Sep 15, 2025 | 1.68 | 1.85 | 1.68 | 1.81 | 1.81 | 8.38% | 6,369,539 |
| Sep 12, 2025 | 1.67 | 1.71 | 1.65 | 1.67 | 1.67 | 0.60% | 2,472,400 |
| Sep 11, 2025 | 1.62 | 1.73 | 1.61 | 1.66 | 1.66 | 2.47% | 4,223,004 |
| Sep 10, 2025 | 1.61 | 1.65 | 1.59 | 1.62 | 1.62 | 0.62% | 1,909,216 |
| Sep 9, 2025 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 1,738,000 |
| Sep 8, 2025 | 1.66 | 1.72 | 1.61 | 1.64 | 1.64 | -1.80% | 3,700,600 |
| Sep 5, 2025 | 1.64 | 1.68 | 1.57 | 1.67 | 1.67 | 2.45% | 2,822,900 |
| 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 |