Verde Clean Fuels Inc. (VGAS)
NASDAQ: VGAS
· Real-Time Price · USD
2.89
0.03 (1.05%)
At close: Sep 09, 2025, 1:54 PM
VGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | 3.10% | 2,200 |
| Sep 3, 2025 | 2.78 | 2.90 | 2.78 | 2.90 | 2.90 | 3.57% | 5,312 |
| Sep 2, 2025 | 2.78 | 2.95 | 2.78 | 2.80 | 2.80 | -3.45% | 4,100 |
| Aug 29, 2025 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | -0.34% | 2,500 |
| Aug 28, 2025 | 2.97 | 2.98 | 2.91 | 2.91 | 2.91 | -2.68% | 5,014 |
| Aug 27, 2025 | 3.03 | 3.17 | 2.81 | 2.99 | 2.99 | -0.66% | 9,400 |
| Aug 26, 2025 | 2.88 | 3.15 | 2.85 | 3.01 | 3.01 | 6.74% | 5,920 |
| Aug 25, 2025 | 2.96 | 3.22 | 2.82 | 2.82 | 2.82 | -4.73% | 12,300 |
| Aug 22, 2025 | 2.76 | 2.96 | 2.76 | 2.96 | 2.96 | 12.12% | 4,735 |
| Aug 21, 2025 | 2.85 | 2.85 | 2.64 | 2.64 | 2.64 | -6.71% | 4,600 |
| Aug 20, 2025 | 2.50 | 2.85 | 2.50 | 2.83 | 2.83 | 10.98% | 17,444 |
| Aug 19, 2025 | 2.55 | 2.56 | 2.55 | 2.55 | 2.55 | 0.00% | 2,200 |
| Aug 18, 2025 | 2.63 | 2.66 | 2.54 | 2.55 | 2.55 | -4.14% | 5,500 |
| Aug 15, 2025 | 2.70 | 2.71 | 2.66 | 2.66 | 2.66 | -0.75% | 2,943 |
| Aug 14, 2025 | 2.78 | 2.85 | 2.68 | 2.68 | 2.68 | -1.47% | 4,227 |
| Aug 13, 2025 | 2.87 | 2.90 | 2.72 | 2.72 | 2.72 | -5.56% | 5,900 |
| Aug 12, 2025 | 2.70 | 2.96 | 2.70 | 2.88 | 2.88 | 7.06% | 6,704 |
| Aug 11, 2025 | 2.70 | 2.70 | 2.56 | 2.69 | 2.69 | -2.18% | 19,700 |