Verde Clean Fuels Inc. (VGAS)
NASDAQ: VGAS
· Real-Time Price · USD
2.68
-0.04 (-1.47%)
At close: Aug 14, 2025, 3:59 PM
2.69
0.37%
After-hours: Aug 14, 2025, 05:06 PM EDT
VGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.78 | 2.85 | 2.68 | 2.68 | 2.68 | -1.47% | 4,369 |
| 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 |
| Aug 8, 2025 | 2.93 | 2.93 | 2.75 | 2.75 | 2.75 | 0.00% | 6,314 |
| Aug 7, 2025 | 2.78 | 2.78 | 2.75 | 2.75 | 2.75 | -0.72% | 6,500 |
| Aug 6, 2025 | 2.80 | 2.95 | 2.77 | 2.77 | 2.77 | -3.15% | 3,331 |
| Aug 5, 2025 | 2.82 | 2.86 | 2.76 | 2.86 | 2.86 | 1.06% | 6,515 |
| Aug 4, 2025 | 2.95 | 2.98 | 2.78 | 2.83 | 2.83 | -1.74% | 6,537 |
| Aug 1, 2025 | 3.11 | 3.24 | 2.80 | 2.88 | 2.88 | -2.04% | 91,500 |
| Jul 31, 2025 | 2.92 | 3.31 | 2.92 | 2.94 | 2.94 | 1.73% | 68,600 |
| Jul 30, 2025 | 3.09 | 3.30 | 2.89 | 2.89 | 2.89 | -1.37% | 76,329 |
| Jul 29, 2025 | 3.24 | 3.35 | 2.75 | 2.93 | 2.93 | -2.33% | 72,913 |
| Jul 28, 2025 | 3.10 | 3.14 | 2.95 | 3.00 | 3.00 | -0.99% | 8,200 |
| Jul 25, 2025 | 3.18 | 3.24 | 3.03 | 3.03 | 3.03 | -5.02% | 6,820 |
| Jul 24, 2025 | 3.25 | 3.29 | 3.19 | 3.19 | 3.19 | -1.24% | 5,800 |
| Jul 23, 2025 | 3.43 | 3.45 | 3.23 | 3.23 | 3.23 | -1.52% | 5,500 |
| Jul 22, 2025 | 3.31 | 3.53 | 3.22 | 3.28 | 3.28 | 1.23% | 5,316 |
| Jul 21, 2025 | 3.30 | 3.34 | 3.24 | 3.24 | 3.24 | 0.62% | 3,200 |
| Jul 18, 2025 | 3.36 | 3.42 | 3.22 | 3.22 | 3.22 | -3.01% | 6,146 |