Verde Clean Fuels Inc. (VGAS)
NASDAQ: VGAS
· Real-Time Price · USD
3.11
0.08 (2.64%)
At close: Oct 03, 2025, 3:59 PM
3.11
0.00%
After-hours: Oct 03, 2025, 04:00 PM EDT
VGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | -1.94% | 1,695 |
| Oct 1, 2025 | 3.22 | 3.22 | 3.00 | 3.09 | 3.09 | 1.31% | 1,800 |
| Sep 30, 2025 | 3.11 | 3.11 | 3.05 | 3.05 | 3.05 | -1.93% | 2,836 |
| Sep 29, 2025 | 3.04 | 3.11 | 2.91 | 3.11 | 3.11 | 0.32% | 2,313 |
| Sep 26, 2025 | 3.19 | 3.19 | 3.10 | 3.10 | 3.10 | 0.65% | 6,500 |
| Sep 25, 2025 | 3.09 | 3.10 | 3.08 | 3.08 | 3.08 | -2.53% | 1,500 |
| Sep 24, 2025 | 2.96 | 3.27 | 2.96 | 3.16 | 3.16 | 3.61% | 2,300 |
| Sep 23, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -2.87% | 2,800 |
| Sep 22, 2025 | 3.13 | 3.14 | 3.11 | 3.14 | 3.14 | 3.29% | 4,200 |
| Sep 19, 2025 | 3.11 | 3.13 | 3.03 | 3.04 | 3.04 | -7.32% | 26,247 |
| Sep 18, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 6.15% | 3,400 |
| Sep 17, 2025 | 3.35 | 3.39 | 3.00 | 3.09 | 3.09 | -4.92% | 10,536 |
| Sep 16, 2025 | 2.78 | 3.25 | 2.78 | 3.25 | 3.25 | 14.84% | 22,608 |
| Sep 15, 2025 | 3.00 | 3.00 | 2.77 | 2.83 | 2.83 | -2.41% | 2,912 |
| Sep 12, 2025 | 3.03 | 3.13 | 2.86 | 2.90 | 2.90 | -6.45% | 4,800 |
| Sep 11, 2025 | 2.86 | 3.10 | 2.86 | 3.10 | 3.10 | 7.27% | 3,900 |
| Sep 10, 2025 | 3.09 | 3.21 | 2.78 | 2.89 | 2.89 | -6.47% | 10,300 |
| Sep 9, 2025 | 2.98 | 3.09 | 2.98 | 3.09 | 3.09 | 8.04% | 4,300 |
| Sep 8, 2025 | 3.00 | 3.00 | 2.85 | 2.86 | 2.86 | -4.35% | 4,341 |
| Sep 5, 2025 | 2.86 | 2.99 | 2.86 | 2.99 | 2.99 | 0.00% | 1,700 |
Page 1 of 51