Verde Clean Fuels, Inc. (VGAS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 4.8500 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 3,800 |
| 08 May 2024 | 4.8300 | 4.8300 | 4.6330 | 4.7900 | 4.7900 | 11,400 |
| 07 May 2024 | 4.8800 | 4.8800 | 4.6320 | 4.7500 | 4.7500 | 4,200 |
| 06 May 2024 | 4.7500 | 4.7500 | 4.5500 | 4.5500 | 4.5500 | 1,000 |
| 03 May 2024 | 4.8700 | 4.8700 | 4.5290 | 4.7800 | 4.7800 | 1,700 |
| 02 May 2024 | 4.8900 | 4.8900 | 4.5800 | 4.8500 | 4.8500 | 3,200 |
| 01 May 2024 | 4.5230 | 4.8710 | 4.5200 | 4.6900 | 4.6900 | 14,200 |
| 30 Apr 2024 | 4.6700 | 4.9300 | 4.4500 | 4.9000 | 4.9000 | 19,400 |
| 29 Apr 2024 | 4.6100 | 4.6800 | 4.5300 | 4.6800 | 4.6800 | 2,400 |
| 26 Apr 2024 | 4.3000 | 4.6000 | 4.2900 | 4.6000 | 4.6000 | 4,800 |
| 25 Apr 2024 | 4.2900 | 4.2900 | 4.2500 | 4.2900 | 4.2900 | 3,200 |
| 24 Apr 2024 | 4.3500 | 4.3500 | 4.2800 | 4.3400 | 4.3400 | 2,400 |
| 23 Apr 2024 | 4.3500 | 4.5500 | 4.3500 | 4.5500 | 4.5500 | 2,000 |
| 22 Apr 2024 | 4.4600 | 4.7000 | 4.4200 | 4.5900 | 4.5900 | 11,300 |
| 19 Apr 2024 | 4.4700 | 4.6000 | 4.4700 | 4.6000 | 4.6000 | 1,500 |
| 18 Apr 2024 | 4.9400 | 4.9400 | 4.4300 | 4.5200 | 4.5200 | 8,700 |
| 17 Apr 2024 | 4.9200 | 4.9900 | 4.7300 | 4.9400 | 4.9400 | 7,900 |
| 16 Apr 2024 | 4.3650 | 4.9300 | 4.1700 | 4.9200 | 4.9200 | 32,100 |
| 15 Apr 2024 | 4.6900 | 4.7600 | 4.2480 | 4.5400 | 4.5400 | 11,300 |
| 12 Apr 2024 | 4.1400 | 4.7200 | 4.0750 | 4.6600 | 4.6600 | 21,200 |
| 11 Apr 2024 | 3.5000 | 4.2100 | 3.5000 | 4.0000 | 4.0000 | 19,200 |
| 10 Apr 2024 | 3.8100 | 3.9200 | 3.5200 | 3.5900 | 3.5900 | 11,800 |
| 09 Apr 2024 | 3.8290 | 3.9300 | 3.7800 | 3.9300 | 3.9300 | 7,500 |
| 08 Apr 2024 | 4.0500 | 4.1100 | 3.7700 | 4.0000 | 4.0000 | 8,400 |
| 05 Apr 2024 | 4.1800 | 4.2000 | 3.8800 | 4.1900 | 4.1900 | 2,000 |
| 04 Apr 2024 | 4.1500 | 4.1800 | 3.7500 | 4.1800 | 4.1800 | 9,100 |
| 03 Apr 2024 | 4.0000 | 4.1500 | 3.8800 | 4.0700 | 4.0700 | 5,300 |
| 02 Apr 2024 | 3.8000 | 3.8700 | 3.7200 | 3.8700 | 3.8700 | 5,400 |
| 01 Apr 2024 | 4.1000 | 4.1000 | 3.7000 | 3.7000 | 3.7000 | 5,800 |
| 28 Mar 2024 | 4.3200 | 4.3200 | 3.8500 | 4.0000 | 4.0000 | 15,400 |
| 27 Mar 2024 | 3.2200 | 4.2100 | 3.1350 | 3.9500 | 3.9500 | 79,600 |
| 26 Mar 2024 | 3.0600 | 3.4000 | 3.0500 | 3.2200 | 3.2200 | 13,300 |
| 25 Mar 2024 | 3.5000 | 3.5500 | 3.1400 | 3.1400 | 3.1400 | 31,100 |
| 22 Mar 2024 | 3.3800 | 3.5100 | 3.3800 | 3.5000 | 3.5000 | 2,500 |
| 21 Mar 2024 | 3.6100 | 3.6700 | 3.2500 | 3.3700 | 3.3700 | 15,500 |
| 20 Mar 2024 | 3.5600 | 4.0500 | 3.4400 | 3.6400 | 3.6400 | 31,500 |
| 19 Mar 2024 | 3.3200 | 4.1050 | 3.2900 | 3.5900 | 3.5900 | 17,600 |
| 18 Mar 2024 | 3.6000 | 3.9300 | 3.2800 | 3.3200 | 3.3200 | 40,400 |
| 15 Mar 2024 | 4.2500 | 4.3540 | 3.5200 | 3.5200 | 3.5200 | 68,400 |
| 14 Mar 2024 | 4.1000 | 4.2620 | 3.9600 | 3.9700 | 3.9700 | 7,300 |
| 13 Mar 2024 | 4.4400 | 4.4400 | 4.0600 | 4.0600 | 4.0600 | 8,600 |
| 12 Mar 2024 | 4.5190 | 4.7500 | 4.1600 | 4.1600 | 4.1600 | 46,600 |
| 11 Mar 2024 | 4.8800 | 4.8800 | 4.3600 | 4.3600 | 4.3600 | 22,100 |
| 08 Mar 2024 | 4.4610 | 5.3000 | 4.4000 | 4.6100 | 4.6100 | 71,800 |
| 07 Mar 2024 | 4.6600 | 4.7400 | 4.3400 | 4.4800 | 4.4800 | 9,200 |
| 06 Mar 2024 | 4.7350 | 4.8290 | 4.5180 | 4.7800 | 4.7800 | 8,100 |
| 05 Mar 2024 | 4.8200 | 5.1870 | 4.5700 | 4.7300 | 4.7300 | 17,800 |
| 04 Mar 2024 | 4.3100 | 5.0000 | 4.0900 | 4.7900 | 4.7900 | 23,900 |
| 01 Mar 2024 | 4.3100 | 4.3100 | 4.0100 | 4.3000 | 4.3000 | 14,900 |
| 29 Feb 2024 | 4.2220 | 4.2700 | 4.0320 | 4.2500 | 4.2500 | 8,000 |
| 28 Feb 2024 | 3.8330 | 4.0800 | 3.8100 | 3.8800 | 3.8800 | 17,400 |
| 27 Feb 2024 | 4.0800 | 4.2750 | 3.7900 | 3.8100 | 3.8100 | 35,200 |
| 26 Feb 2024 | 4.3100 | 4.3100 | 4.1000 | 4.1200 | 4.1200 | 44,800 |
| 23 Feb 2024 | 4.5300 | 4.7400 | 4.2400 | 4.4100 | 4.4100 | 26,900 |
| 22 Feb 2024 | 5.4600 | 5.4770 | 4.0400 | 4.6650 | 4.6650 | 96,600 |
| 21 Feb 2024 | 5.6100 | 5.6100 | 5.0000 | 5.2500 | 5.2500 | 35,900 |
| 20 Feb 2024 | 5.3200 | 5.5000 | 5.0300 | 5.2800 | 5.2800 | 72,600 |
| 16 Feb 2024 | 5.0500 | 5.5000 | 4.9800 | 5.3500 | 5.3500 | 214,400 |
| 15 Feb 2024 | 4.5800 | 5.0000 | 4.3400 | 4.8000 | 4.8000 | 74,000 |
| 14 Feb 2024 | 3.7600 | 4.4900 | 3.7600 | 4.3100 | 4.3100 | 58,500 |
| 13 Feb 2024 | 2.9800 | 4.5000 | 2.9800 | 3.8100 | 3.8100 | 354,300 |
| 12 Feb 2024 | 2.7100 | 2.9800 | 2.5200 | 2.8000 | 2.8000 | 27,400 |
| 09 Feb 2024 | 2.9100 | 3.2200 | 2.6800 | 2.7500 | 2.7500 | 71,200 |
| 08 Feb 2024 | 2.6400 | 2.9400 | 2.6400 | 2.9400 | 2.9400 | 11,800 |
| 07 Feb 2024 | 2.7000 | 2.7240 | 2.6600 | 2.6600 | 2.6600 | 1,200 |
| 06 Feb 2024 | 2.6600 | 2.7060 | 2.6600 | 2.6600 | 2.6600 | 3,400 |
| 05 Feb 2024 | 2.6700 | 2.7500 | 2.6600 | 2.7500 | 2.7500 | 17,200 |
| 02 Feb 2024 | 2.8100 | 2.8400 | 2.7000 | 2.7400 | 2.7400 | 4,100 |
| 01 Feb 2024 | 2.6900 | 2.7500 | 2.6900 | 2.7500 | 2.7500 | 1,700 |
| 31 Jan 2024 | 2.6700 | 2.7800 | 2.6600 | 2.6600 | 2.6600 | 12,100 |
| 30 Jan 2024 | 2.8400 | 2.8400 | 2.6600 | 2.7400 | 2.7400 | 6,200 |
| 29 Jan 2024 | 2.6200 | 2.9000 | 2.6200 | 2.8400 | 2.8400 | 11,500 |
| 26 Jan 2024 | 2.6710 | 2.6900 | 2.6600 | 2.6900 | 2.6900 | 5,700 |
| 25 Jan 2024 | 2.5200 | 2.9000 | 2.5200 | 2.6600 | 2.6600 | 20,300 |
| 24 Jan 2024 | 2.5500 | 3.0000 | 2.3700 | 2.5200 | 2.5200 | 37,200 |
| 23 Jan 2024 | 2.4600 | 2.6200 | 2.4600 | 2.5900 | 2.5900 | 9,300 |
| 22 Jan 2024 | 2.0900 | 2.3900 | 2.0500 | 2.3600 | 2.3600 | 19,900 |
| 19 Jan 2024 | 2.0300 | 2.2000 | 1.9500 | 2.1100 | 2.1100 | 5,800 |
| 18 Jan 2024 | 2.3000 | 2.3200 | 2.0100 | 2.1000 | 2.1000 | 5,800 |
| 17 Jan 2024 | 2.2300 | 2.2600 | 2.1700 | 2.2200 | 2.2200 | 2,800 |
| 16 Jan 2024 | 2.1500 | 2.1500 | 2.1100 | 2.1300 | 2.1300 | 1,700 |
| 12 Jan 2024 | 2.2120 | 2.3360 | 2.1500 | 2.2300 | 2.2300 | 23,800 |
| 11 Jan 2024 | 2.3550 | 2.5000 | 2.0700 | 2.1750 | 2.1750 | 25,600 |
| 10 Jan 2024 | 2.4530 | 2.4570 | 2.3200 | 2.4400 | 2.4400 | 3,800 |
| 09 Jan 2024 | 2.3390 | 2.3960 | 2.3100 | 2.3100 | 2.3100 | 6,900 |
| 08 Jan 2024 | 2.3100 | 2.4360 | 2.3100 | 2.3100 | 2.3100 | 5,600 |
| 05 Jan 2024 | 2.7300 | 2.7300 | 2.3100 | 2.3100 | 2.3100 | 9,800 |
| 04 Jan 2024 | 2.3600 | 2.3900 | 2.3100 | 2.3900 | 2.3900 | 3,600 |
| 03 Jan 2024 | 2.2600 | 2.4400 | 2.2600 | 2.3200 | 2.3200 | 10,800 |
| 02 Jan 2024 | 2.4200 | 2.6280 | 2.3000 | 2.3100 | 2.3100 | 10,400 |
| 29 Dec 2023 | 2.2670 | 2.4100 | 2.2670 | 2.3600 | 2.3600 | 15,500 |
| 28 Dec 2023 | 2.3900 | 2.3900 | 2.2400 | 2.2400 | 2.2400 | 8,500 |
| 27 Dec 2023 | 2.2100 | 2.3800 | 2.1900 | 2.2000 | 2.2000 | 16,400 |
| 26 Dec 2023 | 2.2000 | 2.2350 | 2.2000 | 2.2000 | 2.2000 | 9,900 |
| 22 Dec 2023 | 2.3200 | 2.4300 | 2.2000 | 2.2300 | 2.2300 | 14,700 |
| 21 Dec 2023 | 2.3900 | 2.4530 | 2.1100 | 2.2500 | 2.2500 | 13,600 |
| 20 Dec 2023 | 2.1900 | 2.2500 | 2.1200 | 2.2500 | 2.2500 | 13,600 |
| 19 Dec 2023 | 2.1000 | 2.2900 | 2.1000 | 2.2900 | 2.2900 | 20,600 |
| 18 Dec 2023 | 2.2500 | 2.4000 | 2.1600 | 2.1600 | 2.1600 | 10,200 |
| 15 Dec 2023 | 2.2400 | 2.4300 | 2.2100 | 2.2900 | 2.2900 | 137,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.