Verde Clean Fuels Inc. (VGAS)
3.67
0.15 (4.26%)
At close: Jan 28, 2025, 1:06 PM
VGAS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 3.51 | 3.69 | 3.51 | 3.52 | -0.04 | -1.12% | 3,847 |
| Jan 24, 2025 | 3.66 | 3.71 | 3.56 | 3.56 | -0.05 | -1.39% | 5,200 |
| Jan 23, 2025 | 3.65 | 3.80 | 3.61 | 3.61 | -0.08 | -2.17% | 11,400 |
| Jan 22, 2025 | 3.88 | 4.03 | 3.69 | 3.69 | -0.18 | -4.65% | 18,700 |
| Jan 21, 2025 | 3.84 | 4.09 | 3.81 | 3.87 | -0.07 | -1.78% | 11,337 |
| Jan 17, 2025 | 3.89 | 3.95 | 3.79 | 3.94 | 0.08 | 2.07% | 5,601 |
| Jan 16, 2025 | 3.87 | 3.98 | 3.82 | 3.86 | -0.12 | -3.02% | 6,200 |
| Jan 15, 2025 | 4.09 | 4.09 | 3.90 | 3.98 | 0.19 | 5.01% | 6,300 |
| Jan 14, 2025 | 3.90 | 4.04 | 3.79 | 3.79 | 0.00 | 0.00% | 7,000 |
| Jan 13, 2025 | 3.86 | 3.86 | 3.75 | 3.79 | 0.08 | 2.16% | 3,725 |
| Jan 10, 2025 | 4.00 | 4.17 | 3.71 | 3.71 | -0.02 | -0.54% | 27,714 |
| Jan 8, 2025 | 3.75 | 3.79 | 3.64 | 3.73 | -0.02 | -0.53% | 9,912 |
| Jan 7, 2025 | 3.80 | 3.89 | 3.65 | 3.75 | -0.13 | -3.35% | 13,506 |
| Jan 6, 2025 | 4.24 | 4.24 | 3.82 | 3.88 | -0.26 | -6.28% | 28,915 |
| Jan 3, 2025 | 4.18 | 4.30 | 4.05 | 4.14 | 0.10 | 2.48% | 21,400 |
| Jan 2, 2025 | 4.05 | 4.37 | 4.02 | 4.04 | -0.03 | -0.74% | 15,100 |
| Dec 31, 2024 | 4.00 | 4.22 | 4.00 | 4.07 | 0.03 | 0.74% | 10,100 |
| Dec 30, 2024 | 4.05 | 4.10 | 3.96 | 4.04 | 0.07 | 1.76% | 7,200 |
| Dec 27, 2024 | 4.09 | 4.19 | 3.97 | 3.97 | -0.22 | -5.25% | 3,200 |
| Dec 26, 2024 | 4.18 | 4.24 | 4.16 | 4.19 | -0.07 | -1.64% | 5,287 |
| Dec 24, 2024 | 4.07 | 4.29 | 4.07 | 4.26 | 0.26 | 6.50% | 8,420 |
| Dec 23, 2024 | 3.99 | 4.07 | 3.81 | 4.00 | 0.18 | 4.71% | 22,315 |
| Dec 20, 2024 | 3.67 | 4.33 | 3.67 | 3.82 | -0.02 | -0.52% | 52,100 |
| Dec 19, 2024 | 4.39 | 4.39 | 3.84 | 3.84 | 0.10 | 2.67% | 51,018 |
| Dec 18, 2024 | 3.81 | 3.96 | 3.74 | 3.74 | -0.15 | -3.86% | 10,632 |
| Dec 17, 2024 | 3.64 | 4.00 | 3.52 | 3.89 | 0.19 | 5.14% | 28,111 |
| Dec 16, 2024 | 3.78 | 3.78 | 3.52 | 3.70 | 0.11 | 3.06% | 3,500 |
| Dec 13, 2024 | 3.60 | 3.80 | 3.47 | 3.59 | 0.00 | 0.00% | 30,226 |
| Dec 12, 2024 | 3.80 | 3.80 | 3.54 | 3.59 | -0.23 | -6.02% | 10,421 |
| Dec 11, 2024 | 3.92 | 4.00 | 3.52 | 3.82 | -0.16 | -4.02% | 46,144 |
| Dec 10, 2024 | 3.96 | 4.14 | 3.96 | 3.98 | -0.09 | -2.21% | 6,925 |
| Dec 9, 2024 | 4.10 | 4.23 | 4.04 | 4.07 | -0.01 | -0.25% | 6,000 |
| Dec 6, 2024 | 4.05 | 4.25 | 3.97 | 4.08 | 0.04 | 0.99% | 19,400 |
| Dec 5, 2024 | 4.05 | 4.20 | 3.91 | 4.04 | -0.08 | -1.94% | 18,532 |
| Dec 4, 2024 | 4.10 | 4.20 | 3.95 | 4.12 | 0.17 | 4.30% | 18,500 |
| Dec 3, 2024 | 4.27 | 4.31 | 3.95 | 3.95 | -0.32 | -7.49% | 15,200 |
| Dec 2, 2024 | 4.24 | 4.34 | 4.18 | 4.27 | 0.00 | 0.00% | 6,917 |
| Nov 29, 2024 | 4.27 | 4.27 | 4.22 | 4.27 | 0.05 | 1.18% | 6,100 |
| Nov 27, 2024 | 4.16 | 4.22 | 4.06 | 4.22 | 0.07 | 1.69% | 2,017 |
| Nov 26, 2024 | 4.04 | 4.18 | 4.04 | 4.15 | 0.09 | 2.22% | 3,600 |
| Nov 25, 2024 | 4.13 | 4.32 | 4.04 | 4.06 | -0.11 | -2.64% | 10,046 |
| Nov 22, 2024 | 4.30 | 4.30 | 4.05 | 4.17 | -0.09 | -2.11% | 21,700 |
| Nov 21, 2024 | 4.30 | 4.40 | 4.09 | 4.26 | 0.10 | 2.40% | 19,918 |
| Nov 20, 2024 | 4.15 | 4.16 | 4.13 | 4.16 | -0.03 | -0.72% | 2,500 |
| Nov 19, 2024 | 4.14 | 4.27 | 3.98 | 4.19 | 0.08 | 1.95% | 20,937 |
| Nov 18, 2024 | 4.00 | 4.11 | 4.00 | 4.11 | 0.04 | 0.98% | 2,305 |
| Nov 15, 2024 | 4.06 | 4.07 | 4.00 | 4.07 | 0.07 | 1.75% | 9,237 |
| Nov 14, 2024 | 4.11 | 4.18 | 4.00 | 4.00 | -0.18 | -4.31% | 18,628 |
| Nov 13, 2024 | 4.28 | 4.29 | 4.18 | 4.18 | -0.20 | -4.57% | 9,016 |
| Nov 12, 2024 | 4.38 | 4.42 | 4.27 | 4.38 | -0.14 | -3.10% | 16,647 |